Molina Healthcare Inc $33.33

down -1.41


17/4/2014 06:40 PM  |  NYSE : MOH  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
4/17/201434.2334.2632.8633.33760,643
4/16/201435.2635.2734.3834.74521,664
4/15/201434.8935.0934.3534.95493,025
4/14/201434.7935.1134.4434.74284,091
4/11/201435.1135.3434.4334.59261,708
4/10/201436.2436.2435.1435.32414,291
4/9/201435.9336.2835.6236.26466,649
4/8/201434.8835.9834.6335.96892,092
4/7/201434.9935.2234.4934.89447,508
4/4/201437.1537.1735.2735.31764,197
4/3/201436.7437.1736.1037.01497,608
4/2/201437.5037.6136.4836.69722,831
4/1/201437.6738.3437.3037.50697,406
3/31/201437.6737.6736.8337.56922,787
3/28/201437.3937.8837.1837.48251,531
3/27/201438.2938.3137.0837.38816,771
3/26/201437.9838.3337.4438.14503,277
3/25/201438.1438.4837.4737.83630,553
3/24/201438.3738.7337.6538.05419,430
3/21/201438.2438.8738.0438.40543,265
3/20/201437.4138.5037.4137.99753,493
3/19/201436.8837.5836.7837.41476,607
3/18/201435.9237.0735.9236.80312,141
3/17/201435.8836.1935.6835.93286,535
3/14/201436.3036.5135.5335.76411,904
3/13/201437.3437.3436.3336.40325,485
3/12/201437.0337.4637.0337.14305,691
3/11/201437.7537.9436.9637.27495,447
3/10/201437.5737.9737.5037.70626,865
3/7/201437.3737.8437.1237.60403,039
3/6/201437.6737.8537.2337.27248,837
3/5/201437.7237.8837.5037.65248,760
3/4/201437.6038.0137.5037.70433,560
3/3/201437.4237.5936.7837.41331,255
2/28/201437.5038.1237.5037.68319,750
2/27/201437.4937.6637.1537.39280,490
2/26/201436.8337.9336.5437.45515,248
2/25/201437.3337.3336.5936.82349,290
2/24/201436.5937.4436.5937.40395,953
2/21/201436.6036.8536.3836.57410,147
2/20/201436.2437.2536.0236.60531,575
2/19/201436.2536.9335.9736.22517,675
2/18/201436.1536.5835.7436.24669,285
2/14/201435.1436.3434.9336.15873,638
2/13/201433.1335.3733.1335.361,682,250
2/12/201433.7133.7532.4132.731,527,220
2/11/201435.2735.2733.2933.812,302,890
2/10/201436.1036.1135.5135.84648,611
2/7/201436.1736.4935.9136.13482,077
2/6/201436.1436.2835.6836.16436,878
2/5/201436.1137.1235.8836.11975,817
2/4/201435.5235.5234.9435.48350,164
2/3/201435.9836.0834.9835.43471,607
1/31/201435.7736.4035.7536.00340,683
1/30/201436.1036.7835.8636.41287,913
1/29/201435.5636.3635.3435.79382,089
1/28/201436.4636.7635.9535.98412,511
1/27/201436.6836.6835.8936.45533,451
1/24/201437.3237.3436.4536.70384,417
1/23/201437.3437.6237.2137.47643,371
1/22/201437.9737.9837.1237.40625,355
1/21/201437.9838.0037.5137.99344,584
1/17/201437.9738.7237.5337.63444,116
1/16/201437.9739.2137.5638.06846,356
1/15/201437.8238.3737.6338.17683,132
1/14/201437.0637.9136.9037.791,211,060
1/13/201437.2637.5736.8537.25506,926
1/10/201437.7037.7436.8037.23639,967
1/9/201437.4838.0737.3637.68803,460
1/8/201436.8037.4636.6637.42594,421
1/7/201436.2637.2436.2036.97575,745
1/6/201436.6836.6835.9136.22623,669
1/3/201436.1736.9135.7836.61978,789
1/2/201435.0036.5934.8936.151,154,110
12/31/201333.9534.8933.7534.75426,886
12/30/201333.2834.6133.2433.98364,700
12/27/201333.1133.3633.0233.21153,414
12/26/201333.5933.8533.0533.12239,010
12/24/201333.0533.5533.0433.51174,736
12/23/201332.9133.0532.6433.02227,337
12/20/201332.4032.8132.0732.76438,823
12/19/201332.4832.5731.6032.07445,568
12/18/201332.5232.7031.8532.49458,690
12/17/201332.7832.8532.3232.43423,824
12/16/201333.7433.8832.7432.80512,420
12/13/201332.4233.8532.2933.49907,943
12/12/201332.2832.7332.2132.29703,534
12/11/201333.1933.5232.2632.35514,200
12/10/201333.1233.4132.8833.23422,843
12/9/201333.9433.9933.0733.28479,980
12/6/201333.7134.1633.6833.87337,648
12/5/201333.6433.8833.3533.49338,530
12/4/201334.0634.3133.5033.70342,565
12/3/201333.6034.5233.5634.27720,474
12/2/201333.6333.9033.5633.75658,032
11/29/201333.4833.9933.3733.60216,831
11/27/201333.4233.4933.0633.45358,953
11/26/201332.7833.3832.7833.32493,006
11/25/201332.9233.2832.5632.83850,886
11/22/201331.7032.7631.2932.75834,946
Trading Center