$54.70 -0.59 (%) Molina Healthcare Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
8/24/201656.1856.4755.0855.29389,528
8/23/201656.1756.6855.9056.21442,086
8/22/201656.3256.8255.9556.17342,430
8/19/201656.1656.7255.5856.14359,041
8/18/201655.6456.8755.5756.19681,358
8/17/201657.3557.4355.3655.76798,790
8/16/201657.5457.7256.3257.401,923,680
8/15/201657.7357.9657.5157.58346,871
8/12/201657.6757.9557.3857.85410,553
8/11/201657.6658.3657.5457.71545,673
8/10/201658.2358.2657.5457.79386,852
8/9/201658.1458.4657.7058.19621,515
8/8/201658.8258.8258.0558.29489,301
8/5/201658.1159.5057.9158.79724,378
8/4/201658.6358.8557.8758.00768,325
8/3/201656.8859.1056.8858.571,228,903
8/2/201656.9358.3756.2757.021,598,590
8/1/201656.7256.8855.4156.161,071,685
7/29/201656.7657.2956.0756.811,113,140
7/28/201653.3759.6652.9457.214,317,780
7/27/201651.6451.6449.8650.591,409,145
7/26/201652.5453.0651.7351.961,823,096
7/25/201652.8553.0052.1052.82679,239
7/22/201652.7653.3852.7653.041,165,179
7/21/201652.4353.5652.3552.81999,301
7/20/201652.3952.9952.1352.65595,093
7/19/201652.1152.5351.3852.11746,404
7/18/201652.1952.7551.9352.51558,462
7/15/201652.1252.3651.9152.01369,936
7/14/201652.3052.3951.7252.00827,629
7/13/201651.3752.1451.1052.00984,023
7/12/201651.4651.5151.0351.15708,765
7/11/201650.2651.3950.0550.90837,799
7/8/201649.0550.2848.8250.21907,906
7/7/201648.7749.9748.5448.96827,843
7/6/201648.1148.8747.8148.671,729,464
7/5/201649.9049.9048.1148.241,002,716
7/1/201649.8550.0549.1949.831,565,665
6/30/201650.6250.8948.4549.901,646,452
6/29/201650.1350.9049.3950.66653,372
6/28/201649.0349.8849.0349.74696,304
6/27/201650.3050.5148.3049.02931,880
6/24/201649.3750.6449.2250.301,683,335
6/23/201651.5351.5349.9651.20902,116
6/22/201651.2552.1950.9650.99602,193
6/21/201652.2152.7550.9351.27493,687
6/20/201651.4552.5951.2452.00690,545
6/17/201651.0151.9350.9351.011,023,425
6/16/201650.1251.0249.9650.87784,222
6/15/201650.4350.9050.0250.481,482,303
6/14/201650.2150.3848.9350.01944,508
6/13/201650.7351.5250.2650.49627,877
6/10/201651.5751.9750.4950.73505,363
6/9/201651.9051.9151.2651.87548,463
6/8/201650.8552.0650.8551.94928,812
6/7/201651.3651.6450.9051.03770,256
6/6/201650.1651.5550.1651.43610,559
6/3/201650.3850.7450.1950.49901,018
6/2/201649.3750.6049.1650.49893,816
6/1/201648.4449.5848.4449.29997,537
5/31/201648.6949.0948.0348.43727,780
5/27/201648.0349.2448.0348.56831,344
5/26/201648.3748.5347.5247.89510,944
5/25/201647.2049.0647.1548.451,445,933
5/24/201646.8547.3546.6747.12827,065
5/23/201646.2047.1645.8746.771,493,174
5/20/201645.3846.0545.2646.01802,814
5/19/201645.5346.3744.5045.341,476,104
5/18/201646.0346.5245.3245.801,317,412
5/17/201646.7047.0945.7746.051,437,789
5/16/201646.2747.4246.0146.681,617,349
5/13/201646.4947.2846.3346.741,436,353
5/12/201646.7247.3146.2946.721,991,639
5/11/201646.7847.2446.4146.621,377,140
5/10/201647.2747.4646.5046.961,226,989
5/9/201645.5247.3445.2147.171,767,857
5/6/201645.4745.7544.6345.491,374,627
5/5/201646.2746.3045.2345.371,685,111
5/4/201646.7647.6245.9146.233,106,454
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center