$63.53 -0.16 (%) Molina Healthcare Inc - NYSE

Mar. 2, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOH historical data

Date Open High Low Close Volume
2/27/201563.7464.3363.2063.69622,140
2/26/201563.8264.1263.2063.76332,859
2/25/201563.6764.1963.1663.64896,890
2/24/201563.2763.9662.4463.53862,507
2/23/201562.1563.5262.1563.27666,380
2/20/201561.3062.5461.2462.15741,130
2/19/201561.8762.2560.5361.12847,643
2/18/201560.3862.2560.3861.831,069,424
2/17/201559.7961.4059.1960.381,342,465
2/13/201559.8360.5459.0059.661,501,096
2/12/201558.9959.8557.8059.401,124,317
2/11/201556.2858.8156.2658.381,461,596
2/10/201551.2856.8950.9556.263,107,634
2/9/201551.6651.7850.1850.48626,525
2/6/201552.5352.5851.4851.70688,451
2/5/201551.9153.1651.6552.59711,453
2/4/201550.2452.1650.2151.68747,775
2/3/201550.4551.4949.8550.52842,993
2/2/201550.9251.0949.4350.44470,917
1/30/201552.0452.4950.7350.91761,198
1/29/201551.9952.7251.3852.50558,713
1/28/201552.8853.0851.8051.93461,813
1/27/201551.4052.8751.4052.46479,235
1/26/201551.4152.1151.1151.97576,747
1/23/201551.6252.3951.5151.53393,392
1/22/201550.9451.5650.2351.53464,450
1/21/201549.7551.2049.6150.49568,856
1/20/201550.3750.5549.4050.01648,828
1/16/201549.6050.5449.3750.19384,728
1/15/201550.3750.7449.5649.87662,485
1/14/201551.1651.2149.9150.28952,611
1/13/201550.6151.8450.3151.78489,753
1/12/201550.9151.1949.8950.13393,795
1/9/201551.4951.5550.3750.86318,177
1/8/201551.0051.6950.3551.51886,966
1/7/201550.6351.0749.9450.46847,331
1/6/201551.7852.1649.8550.36784,418
1/5/201552.1352.7551.0651.43623,433
1/2/201553.9054.3052.3552.43471,189
12/31/201453.4454.4453.4253.53363,717
12/30/201453.3554.1253.1453.39237,358
12/29/201453.8454.2952.8753.59242,241
12/26/201453.7553.9353.2353.84165,781
12/24/201452.8453.6252.5953.39103,504
12/23/201454.2654.3352.7452.78254,352
12/22/201454.0754.5153.3653.99263,932
12/19/201453.8754.5753.7954.091,209,658
12/18/201452.5053.8852.3153.78782,849
12/17/201449.9652.0449.6252.01574,610
12/16/201450.6051.1149.6749.73427,324
12/15/201451.6051.9750.1250.70435,236
12/12/201450.7451.7050.2851.26442,116
12/11/201450.0851.3650.0350.87345,003
12/10/201450.7750.9949.9950.04365,395
12/9/201450.2450.9049.9450.88290,162
12/8/201450.9751.6050.5050.97525,296
12/5/201450.6351.6550.6351.09300,321
12/4/201451.4151.5250.4150.66273,191
12/3/201450.5251.4950.2851.41402,761
12/2/201449.9350.6449.5050.35333,687
12/1/201450.8051.3649.9349.96416,351
11/28/201451.0751.7550.8051.12243,064
11/26/201450.6651.1650.3850.88308,828
11/25/201450.4350.7250.1650.46346,353
11/24/201449.9250.6349.8650.44363,407
11/21/201450.4150.4849.5949.68334,038
11/20/201449.6650.4349.2049.761,116,430
11/19/201450.7550.8049.9349.94313,198
11/18/201450.0051.8049.8950.77800,096
11/17/201448.9649.8448.5949.71464,027
11/14/201449.5249.8448.6548.77503,227
11/13/201450.0050.3249.2749.51632,215
11/12/201449.6950.0749.4749.99842,706
11/11/201449.5450.0249.2549.98887,494
11/10/201448.7449.8048.7349.55547,768
11/7/201448.8049.7648.4448.75813,820
11/6/201448.6149.0147.8048.60680,096
11/5/201448.8149.1248.1748.52904,420
11/4/201448.8249.6248.3548.70560,204
11/3/201448.9349.8448.3948.82952,779
10/31/201445.4849.0043.8348.642,267,351
10/30/201446.2647.0545.9946.52858,354
10/29/201447.2947.9046.0346.501,487,055
10/28/201444.4247.5244.4247.101,212,314
10/27/201444.8945.1644.4644.98317,104
10/24/201445.5345.5344.6644.99457,544
10/23/201445.3645.9344.9145.47596,104
10/22/201446.0146.1444.7144.80640,825
10/21/201445.5146.5845.5145.74965,619
10/20/201444.3345.4544.3345.41810,507
10/17/201444.4645.4144.1544.381,022,562
10/16/201442.0545.1041.9343.851,014,046
10/15/201441.5542.6940.7942.181,048,793
10/14/201442.6742.8541.9442.22669,925
10/13/201442.1043.3642.0542.29624,882
10/10/201442.5343.6442.1842.26827,857
10/9/201443.1343.5642.6142.66309,821
10/8/201441.6043.3541.6043.26612,333
10/7/201441.8742.1541.3041.68608,504
10/6/201442.9243.2041.9241.99494,155
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center