$47.96 -1.83 (%) Molina Healthcare Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
5/3/201649.6450.4547.9147.963,842,508
5/2/201651.8151.9048.0049.795,287,437
4/29/201655.0956.0050.9151.769,586,712
4/28/201665.2266.0164.0864.22677,444
4/27/201667.5367.5364.8565.221,036,026
4/26/201665.5267.8765.5267.721,322,183
4/25/201664.5965.8364.5865.481,035,886
4/22/201663.4665.1663.4665.06678,064
4/21/201663.5263.9962.7663.42356,305
4/20/201662.6864.4862.5663.74552,545
4/19/201662.1362.7562.0362.43454,089
4/18/201660.9161.9860.6361.72488,937
4/15/201661.7262.1060.9461.22906,127
4/14/201661.6362.1961.0961.28806,196
4/13/201661.3662.7561.3662.03838,389
4/12/201660.5461.2260.2061.02453,521
4/11/201662.8062.8060.2860.51723,323
4/8/201663.1463.6762.0962.79385,473
4/7/201663.7164.4362.3862.91674,027
4/6/201663.2564.5363.2564.27929,177
4/5/201663.9364.0063.0763.17313,513
4/4/201664.8665.1364.0264.45357,938
4/1/201664.1565.0363.7464.91557,733
3/31/201664.2664.9163.8664.49253,744
3/30/201665.2365.9264.1864.26348,708
3/29/201663.2465.3363.0165.30593,159
3/28/201663.5163.6062.6463.29451,073
3/24/201662.7163.8862.0863.34752,065
3/23/201663.4863.9662.9062.92569,072
3/22/201662.9263.5761.9663.34725,199
3/21/201664.4364.5562.7263.26964,427
3/18/201664.0065.9762.5164.481,098,865
3/17/201664.7764.9662.6364.19933,115
3/16/201663.7565.3463.7564.84515,859
3/15/201665.0265.1863.6363.97648,954
3/14/201665.9266.4565.3065.601,204,496
3/11/201664.3866.4364.2266.24555,351
3/10/201664.0064.7862.9663.89475,784
3/9/201663.1864.2662.9563.73976,229
3/8/201664.3564.8662.9963.08675,761
3/7/201663.5464.8263.2164.53893,485
3/4/201664.6764.7963.5263.93887,935
3/3/201663.7364.9763.4064.86659,657
3/2/201663.2164.1862.7764.01592,756
3/1/201662.4663.8061.8363.74706,132
2/29/201662.4563.1961.6062.041,074,654
2/26/201663.3263.6162.2462.66769,065
2/25/201662.4063.3961.9763.37553,642
2/24/201662.1662.5260.4662.38815,811
2/23/201662.3263.2862.0062.28768,889
2/22/201661.0563.7760.6562.691,276,246
2/19/201660.3660.7958.8959.58794,956
2/18/201659.4361.1359.1860.401,097,899
2/17/201658.3459.9958.3459.221,053,730
2/16/201655.5958.2255.0758.10820,122
2/12/201654.9856.6854.1755.891,343,330
2/11/201651.4355.3751.0754.552,001,784
2/10/201651.3752.8850.0751.481,627,290
2/9/201650.3652.2248.0051.481,455,800
2/8/201651.3352.1250.0151.131,091,797
2/5/201655.3655.4051.7152.261,125,844
2/4/201653.9355.6753.0355.431,017,183
2/3/201653.9354.6251.7653.95933,604
2/2/201654.2654.4353.2853.84911,863
2/1/201654.9455.3054.0654.40906,477
1/29/201653.8555.5253.8554.91949,040
1/28/201654.4655.2253.1153.66695,585
1/27/201656.2156.2254.1054.39519,604
1/26/201654.4355.8753.5755.70703,584
1/25/201656.3656.8554.3054.51999,544
1/22/201655.7357.3755.3356.301,027,726
1/21/201655.2656.3253.8355.421,612,917
1/20/201653.3956.4052.0255.281,505,551
1/19/201653.7855.2453.4054.021,565,226
1/15/201653.7454.8451.7853.78974,938
1/14/201655.0255.5954.3055.00671,477
1/13/201656.5557.2854.6255.12837,049
1/12/201656.0957.1755.5556.56835,101
1/11/201656.3056.9555.3155.93778,287
1/8/201657.2857.7556.0756.21731,432
1/7/201658.8358.9657.1957.28936,008
1/6/201660.0360.8358.8059.76384,021
1/5/201659.7661.3759.4760.57627,110
1/4/201659.1659.9858.4659.37631,150
12/31/201560.4561.0859.3260.13646,903
12/30/201561.6662.2060.7560.79332,684
12/29/201561.5062.5860.7461.63392,673
12/28/201561.0261.9060.4561.61361,923
12/24/201561.0061.6060.9561.18192,366
12/23/201560.8461.6260.8461.33419,112
12/22/201561.8962.3360.4261.28448,586
12/21/201560.5161.8460.0961.68836,189
12/18/201558.5162.0558.5160.332,313,855
12/17/201558.9259.7058.6558.98644,377
12/16/201558.6059.7857.7958.95605,526
12/15/201557.3958.7957.0258.48760,071
12/14/201558.1159.8556.6757.02670,084
12/11/201557.6259.1457.4057.951,186,277
12/10/201558.6559.6757.9858.36843,219
12/9/201558.4359.5057.8858.81801,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center