Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	349.63	353.35	347.62	351.42	588,217	+1.51(+0.43%)
Sep 19, 2024	358.52	359.48	349.21	349.91	395,894	-5.24(-1.48%)
Sep 18, 2024	352.97	359.04	350.98	355.15	338,346	+2.10(+0.59%)
Sep 17, 2024	360.36	361.80	350.33	353.05	550,048	-7.72(-2.14%)
Sep 16, 2024	361.39	365.23	358.73	360.77	523,291	+2.57(+0.72%)
Sep 13, 2024	353.87	358.36	350.36	358.20	391,852	+5.26(+1.49%)
Sep 12, 2024	345.37	353.15	342.27	352.94	524,566	+8.21(+2.38%)
Sep 11, 2024	335.58	346.39	335.58	344.73	781,255	+12.33(+3.71%)
Sep 10, 2024	324.23	335.57	324.23	332.40	656,837	+8.68(+2.68%)
Sep 09, 2024	326.60	329.90	322.79	323.72	576,670	-3.76(-1.15%)
Sep 06, 2024	332.68	334.47	326.21	327.48	408,610	-3.64(-1.10%)
Sep 05, 2024	332.93	334.80	326.07	331.12	565,244	-0.12(-0.04%)
Sep 04, 2024	353.56	356.52	321.64	331.24	1,114,034	-24.79(-6.96%)
Sep 03, 2024	350.31	359.16	350.31	356.03	380,966	+6.24(+1.78%)
Aug 30, 2024	349.57	351.41	347.14	349.79	474,506	-0.77(-0.22%)
Aug 29, 2024	354.27	354.27	347.53	350.56	392,230	-1.86(-0.53%)
Aug 28, 2024	350.91	353.25	347.30	352.42	646,740	+2.61(+0.75%)
Aug 27, 2024	348.40	351.75	345.94	349.81	359,721	+2.52(+0.73%)
Aug 26, 2024	346.52	352.68	345.67	347.29	370,352	+1.47(+0.43%)
Aug 23, 2024	345.09	348.74	344.52	345.82	270,981	+1.94(+0.56%)
Aug 22, 2024	348.91	350.98	341.00	343.88	472,608	-3.31(-0.95%)
Aug 21, 2024	349.61	350.44	346.66	347.19	230,161	-1.31(-0.38%)
Aug 20, 2024	347.38	352.47	345.57	348.50	385,712	+2.32(+0.67%)
Aug 19, 2024	351.17	353.12	344.94	346.18	373,302	-3.79(-1.08%)
Aug 16, 2024	346.74	352.67	345.30	349.97	520,036	+4.03(+1.16%)
Aug 15, 2024	340.57	346.73	340.01	345.94	410,904	+6.72(+1.98%)
Aug 14, 2024	339.36	342.17	336.61	339.22	377,992	-0.34(-0.10%)
Aug 13, 2024	338.93	339.94	334.12	339.56	508,065	+1.89(+0.56%)
Aug 12, 2024	338.34	344.24	337.08	337.67	481,461	-0.51(-0.15%)
Aug 09, 2024	335.58	340.67	328.77	338.18	351,834	+1.30(+0.39%)
Aug 08, 2024	333.07	341.11	331.67	336.88	435,890	+2.28(+0.68%)
Aug 07, 2024	338.27	342.42	332.93	334.60	659,951	-4.12(-1.22%)
Aug 06, 2024	346.77	350.73	337.85	338.72	599,531	-8.25(-2.38%)
Aug 05, 2024	350.86	353.74	345.59	346.97	696,445	-3.93(-1.12%)
Aug 02, 2024	347.32	354.16	343.94	350.90	879,067	+4.71(+1.36%)
Aug 01, 2024	343.86	346.46	334.65	346.19	558,079	+4.92(+1.44%)
Jul 31, 2024	346.75	351.14	341.28	341.27	891,555	-9.46(-2.70%)
Jul 30, 2024	333.56	351.47	331.80	350.73	1,139,054	+17.76(+5.33%)
Jul 29, 2024	332.84	340.09	326.71	332.97	801,799	-2.39(-0.71%)
Jul 26, 2024	324.69	342.09	323.27	335.36	1,251,147	+11.19(+3.45%)
Jul 25, 2024	318.00	347.98	317.71	324.17	2,894,636	+35.45(+12.28%)
Jul 24, 2024	287.70	291.00	284.74	288.72	1,244,232	+1.82(+0.63%)
Jul 23, 2024	289.73	291.41	282.96	286.90	622,455	-2.70(-0.93%)
Jul 22, 2024	290.27	292.22	288.38	289.60	695,211	+1.24(+0.43%)
Jul 19, 2024	292.15	292.15	286.55	288.36	984,213	+0.62(+0.22%)
Jul 18, 2024	295.97	296.06	287.43	287.74	638,220	-10.39(-3.49%)
Jul 17, 2024	300.00	307.12	293.03	298.13	1,039,496	-9.20(-2.99%)
Jul 16, 2024	288.45	307.36	286.69	307.33	1,080,365	+23.35(+8.22%)
Jul 15, 2024	291.40	293.56	283.53	283.98	536,155	-9.37(-3.19%)
Jul 12, 2024	291.30	295.94	288.70	293.35	462,933	+3.28(+1.13%)
Jul 11, 2024	285.51	290.40	284.70	290.07	492,227	+3.12(+1.09%)
Jul 10, 2024	287.16	288.31	284.34	286.95	648,440	-0.35(-0.12%)
Jul 09, 2024	292.36	292.36	286.96	287.30	641,663	-5.48(-1.87%)
Jul 08, 2024	293.24	295.74	292.00	292.78	248,242	-0.41(-0.14%)
Jul 05, 2024	294.19	295.23	289.02	293.19	938,650	-3.20(-1.08%)
Jul 03, 2024	292.23	296.89	291.53	296.39	393,903	+4.39(+1.50%)
Jul 02, 2024	292.35	293.12	289.98	292.00	408,690	-0.16(-0.05%)
Jul 01, 2024	297.74	299.70	291.43	292.16	411,563	-5.14(-1.73%)
Jun 28, 2024	305.05	307.30	294.53	297.30	1,031,544	-5.53(-1.83%)
Jun 27, 2024	303.65	303.65	299.01	302.83	506,278	-1.41(-0.46%)
Jun 26, 2024	303.45	304.31	300.37	304.24	381,902	-0.17(-0.06%)
Jun 25, 2024	308.85	310.03	304.24	304.41	372,991	-4.57(-1.48%)
Jun 24, 2024	309.18	311.13	306.60	308.98	351,357	+1.52(+0.49%)
Jun 21, 2024	306.94	308.00	302.21	307.46	843,703	-0.31(-0.10%)
Jun 20, 2024	305.89	310.19	304.04	307.77	382,794	+1.86(+0.61%)
Jun 18, 2024	309.32	310.99	305.26	305.91	546,535	-2.17(-0.70%)
Jun 17, 2024	305.64	308.19	304.12	308.08	281,448	+1.04(+0.34%)
Jun 14, 2024	306.14	308.14	303.04	307.04	358,480	-1.12(-0.36%)
Jun 13, 2024	304.37	312.68	301.40	308.16	470,675	+3.32(+1.09%)
Jun 12, 2024	310.80	311.92	303.15	304.84	545,793	-7.44(-2.38%)
Jun 11, 2024	309.85	312.29	306.95	312.28	471,591	+4.30(+1.40%)
Jun 10, 2024	308.40	309.75	304.52	307.98	346,039	-1.58(-0.51%)
Jun 07, 2024	314.50	316.74	309.10	309.56	449,950	-3.84(-1.23%)
Jun 06, 2024	306.48	314.25	305.61	313.40	470,802	+6.91(+2.25%)
Jun 05, 2024	308.46	310.66	304.70	306.49	493,008	-1.22(-0.40%)
Jun 04, 2024	308.39	309.73	306.08	307.71	452,875	-2.69(-0.87%)
Jun 03, 2024	312.01	315.40	308.02	310.40	580,585	-4.18(-1.33%)
May 31, 2024	309.58	314.88	308.60	314.58	1,130,083	+8.54(+2.79%)
May 30, 2024	313.01	314.29	305.35	306.04	1,100,639	-8.96(-2.84%)
May 29, 2024	320.85	321.32	297.47	315.00	1,938,536	-9.09(-2.80%)
May 28, 2024	331.00	331.06	323.11	324.09	560,115	-8.04(-2.42%)
May 24, 2024	341.58	343.04	330.36	332.13	392,775	-8.87(-2.60%)
May 23, 2024	342.68	344.07	339.48	341.00	272,592	-4.40(-1.27%)
May 22, 2024	341.53	348.10	341.53	345.40	318,798	+3.08(+0.90%)
May 21, 2024	345.05	345.50	342.18	342.32	233,808	-1.52(-0.44%)
May 20, 2024	347.63	347.77	342.60	343.84	236,443	-3.78(-1.09%)
May 17, 2024	346.99	347.94	344.67	347.62	307,262	+2.62(+0.76%)
May 16, 2024	346.85	347.08	342.43	345.00	416,116	-0.84(-0.24%)
May 15, 2024	350.46	353.37	345.48	345.84	372,069	-4.13(-1.18%)
May 14, 2024	353.44	353.44	347.13	349.97	371,961	-2.38(-0.68%)
May 13, 2024	355.00	355.67	351.66	352.35	374,107	-2.25(-0.63%)
May 10, 2024	350.00	354.94	348.89	354.60	360,182	+4.57(+1.31%)
May 09, 2024	344.39	350.19	344.39	350.03	249,379	+5.62(+1.63%)
May 08, 2024	352.19	352.19	344.16	344.41	412,829	-5.41(-1.55%)
May 07, 2024	345.97	350.98	344.23	349.82	363,835	+6.61(+1.93%)
May 06, 2024	341.56	344.16	339.23	343.21	317,359	+3.53(+1.04%)
May 03, 2024	339.07	341.45	336.29	339.68	374,606	+0.13(+0.04%)
May 02, 2024	339.70	342.50	336.37	339.55	392,463	+0.68(+0.20%)
May 01, 2024	341.44	344.90	337.99	338.87	404,582	-3.23(-0.94%)
Apr 30, 2024	344.67	345.56	339.30	342.10	390,624	-1.79(-0.52%)
Apr 29, 2024	342.03	347.94	341.00	343.89	311,320	+1.66(+0.49%)
Apr 26, 2024	349.85	349.99	336.87	342.23	595,215	-10.07(-2.86%)
Apr 25, 2024	352.44	370.99	339.21	352.30	915,577	-15.11(-4.11%)
Apr 24, 2024	364.33	368.35	361.74	367.41	461,152	+4.19(+1.15%)
Apr 23, 2024	363.65	364.69	361.81	363.22	362,666	+1.35(+0.37%)
Apr 22, 2024	367.49	368.12	361.48	361.87	370,441	-5.65(-1.54%)
Apr 19, 2024	363.83	369.43	362.45	367.52	425,243	+6.58(+1.82%)
Apr 18, 2024	362.49	366.95	360.42	360.94	371,231	+1.09(+0.30%)
Apr 17, 2024	359.90	364.80	359.69	359.85	487,976	+2.46(+0.69%)
Apr 16, 2024	368.89	373.22	357.06	357.39	743,180	-3.46(-0.96%)
Apr 15, 2024	356.77	365.63	355.17	360.85	839,496	-15.72(-4.17%)
Apr 12, 2024	377.00	378.92	374.25	376.57	393,974	-0.21(-0.06%)
Apr 11, 2024	377.16	379.07	374.69	376.78	294,276	-0.37(-0.10%)
Apr 10, 2024	379.30	383.57	376.03	377.15	317,007	-2.82(-0.74%)
Apr 09, 2024	381.16	381.90	377.36	379.97	236,820	-1.59(-0.42%)
Apr 08, 2024	374.38	382.06	373.00	381.56	315,521	+4.79(+1.27%)
Apr 05, 2024	374.80	378.84	374.49	376.77	313,659	+1.47(+0.39%)
Apr 04, 2024	380.11	381.26	374.39	375.30	434,429	-3.20(-0.85%)
Apr 03, 2024	384.35	384.35	378.50	378.50	419,399	-2.42(-0.64%)
Apr 02, 2024	393.85	395.00	375.28	380.92	687,370	-23.28(-5.76%)
Apr 01, 2024	408.90	409.06	403.33	404.20	243,724	-6.63(-1.61%)
Mar 28, 2024	414.91	416.05	407.19	410.83	338,191	-7.77(-1.86%)
Mar 27, 2024	420.75	423.92	416.80	418.60	186,874	+0.16(+0.04%)
Mar 26, 2024	412.50	419.24	412.50	418.44	152,269	+5.92(+1.44%)
Mar 25, 2024	415.68	416.21	409.73	412.52	267,008	-2.20(-0.53%)
Mar 22, 2024	419.64	420.00	414.69	414.72	216,529	-3.03(-0.73%)
Mar 21, 2024	414.56	419.88	414.00	417.75	232,536	+1.65(+0.40%)
Mar 20, 2024	418.65	419.97	413.86	416.10	285,498	-3.43(-0.82%)
Mar 19, 2024	412.05	419.64	408.99	419.53	385,739	+9.18(+2.24%)
Mar 18, 2024	403.22	413.22	401.07	410.35	488,063	+5.90(+1.46%)
Mar 15, 2024	403.04	407.43	403.00	404.45	539,799	-2.23(-0.55%)
Mar 14, 2024	405.50	408.95	403.85	406.68	738,310	+1.79(+0.44%)
Mar 13, 2024	405.62	409.89	400.89	404.89	408,447	+2.34(+0.58%)
Mar 12, 2024	402.59	409.59	398.64	402.55	449,617	+0.28(+0.07%)
Mar 11, 2024	391.43	403.90	390.80	402.27	368,488	+9.64(+2.46%)
Mar 08, 2024	390.09	395.12	386.20	392.63	302,326	+0.78(+0.20%)
Mar 07, 2024	390.77	394.08	387.14	391.85	237,002	+3.16(+0.81%)
Mar 06, 2024	385.34	392.09	385.34	388.69	344,847	+3.11(+0.81%)
Mar 05, 2024	386.98	386.98	382.57	385.58	358,191	-0.97(-0.25%)
Mar 04, 2024	385.06	391.93	383.82	386.55	340,475	-0.66(-0.17%)
Mar 01, 2024	392.29	392.29	380.77	387.21	463,937	-6.70(-1.70%)
Feb 29, 2024	401.79	403.08	387.66	393.91	544,792	-7.87(-1.96%)
Feb 28, 2024	396.88	402.33	391.92	401.78	292,885	+1.66(+0.41%)
Feb 27, 2024	400.16	403.31	399.71	400.12	287,728	-1.58(-0.39%)
Feb 26, 2024	408.61	410.00	400.99	401.70	390,323	-5.07(-1.25%)
Feb 23, 2024	405.93	407.85	402.23	406.77	226,814	+2.49(+0.62%)
Feb 22, 2024	400.32	406.05	397.00	404.28	274,866	+5.25(+1.32%)
Feb 21, 2024	401.75	401.75	396.71	399.03	183,480	-2.46(-0.61%)
Feb 20, 2024	401.98	403.48	399.45	401.49	399,756	-0.23(-0.06%)
Feb 16, 2024	400.29	404.86	397.94	401.72	243,886	+3.58(+0.90%)
Feb 15, 2024	401.20	403.44	396.08	398.14	350,186	-1.82(-0.46%)
Feb 14, 2024	393.83	399.99	391.77	399.96	317,572	+5.63(+1.43%)
Feb 13, 2024	393.58	399.35	391.77	394.33	481,308	+1.70(+0.43%)
Feb 12, 2024	389.30	393.34	383.15	392.63	438,771	+3.96(+1.02%)
Feb 09, 2024	381.27	390.00	378.03	388.67	485,986	+7.18(+1.88%)
Feb 08, 2024	364.99	382.78	360.63	381.49	849,210	+19.39(+5.35%)
Feb 07, 2024	357.66	364.58	355.84	362.10	502,409	+4.98(+1.39%)
Feb 06, 2024	351.56	359.07	346.35	357.12	529,504	+6.02(+1.71%)
Feb 05, 2024	355.25	356.19	350.06	351.10	474,213	-3.78(-1.07%)
Feb 02, 2024	355.27	361.04	353.43	354.88	369,854	-0.33(-0.09%)
Feb 01, 2024	354.67	357.94	352.31	355.21	334,448	-1.23(-0.35%)
Jan 31, 2024	357.50	357.50	352.56	356.44	505,449	+1.24(+0.35%)
Jan 30, 2024	356.02	357.97	351.83	355.20	321,861	+0.52(+0.15%)
Jan 29, 2024	351.95	355.29	350.41	354.68	277,740	+1.07(+0.30%)
Jan 26, 2024	351.04	355.09	349.64	353.61	465,399	+3.54(+1.01%)
Jan 25, 2024	355.28	361.84	348.29	350.07	1,018,349	-16.28(-4.44%)
Jan 24, 2024	372.60	372.90	365.37	366.35	324,863	-1.61(-0.44%)
Jan 23, 2024	366.75	373.68	366.36	367.96	355,920	-0.24(-0.07%)
Jan 22, 2024	366.11	370.61	361.37	368.20	520,000	+2.69(+0.74%)
Jan 19, 2024	381.57	384.20	364.41	365.51	613,502	-15.55(-4.08%)
Jan 18, 2024	369.57	381.93	365.27	381.06	514,195	-5.42(-1.40%)
Jan 17, 2024	386.00	391.21	383.12	386.48	235,555	+1.44(+0.37%)
Jan 16, 2024	382.60	385.17	378.55	385.04	253,626	+4.56(+1.20%)
Jan 12, 2024	373.97	382.28	372.62	380.48	279,757	-3.05(-0.80%)
Jan 11, 2024	379.18	385.52	377.10	383.53	222,632	+3.87(+1.02%)
Jan 10, 2024	380.38	381.65	378.03	379.66	200,928	-0.80(-0.21%)
Jan 09, 2024	375.77	380.92	373.00	380.46	203,753	+2.69(+0.71%)
Jan 08, 2024	380.63	382.07	371.57	377.77	392,959	-0.82(-0.22%)
Jan 05, 2024	380.54	382.01	375.23	378.59	347,034	-0.15(-0.04%)
Jan 04, 2024	379.53	386.33	376.08	378.74	431,849	+2.07(+0.55%)
Jan 03, 2024	374.20	379.08	374.20	376.67	429,859	+5.14(+1.38%)
Jan 02, 2024	362.37	372.23	361.31	371.53	529,176	+10.22(+2.83%)
Dec 29, 2023	356.52	361.92	354.50	361.31	305,214	+4.89(+1.37%)
Dec 28, 2023	357.58	360.33	354.55	356.42	359,941	-0.41(-0.11%)
Dec 27, 2023	356.65	359.00	356.65	356.83	233,324	-0.92(-0.26%)
Dec 26, 2023	357.54	360.03	354.43	357.75	194,272	-0.63(-0.18%)
Dec 22, 2023	359.16	360.10	356.21	358.38	174,895	+0.15(+0.04%)
Dec 21, 2023	353.04	359.06	351.88	358.23	443,276	+6.62(+1.88%)
Dec 20, 2023	358.30	358.30	351.04	351.61	427,374	-7.64(-2.13%)
Dec 19, 2023	363.81	367.57	359.10	359.25	386,178	-6.99(-1.91%)
Dec 18, 2023	365.39	367.30	362.33	366.24	252,751	+3.26(+0.90%)
Dec 15, 2023	368.40	369.10	357.17	362.98	1,116,917	-11.82(-3.15%)
Dec 14, 2023	379.35	379.50	367.41	374.80	481,852	-7.59(-1.98%)
Dec 13, 2023	378.00	384.71	374.29	382.39	463,306	+3.91(+1.03%)
Dec 12, 2023	369.62	378.78	366.02	378.48	445,498	+12.48(+3.41%)
Dec 11, 2023	369.60	369.60	355.11	366.00	429,572	-1.72(-0.47%)
Dec 08, 2023	364.90	367.89	362.55	367.72	341,589	+4.29(+1.18%)
Dec 07, 2023	364.34	364.34	359.88	363.43	312,008	+0.62(+0.17%)
Dec 06, 2023	365.56	369.69	358.53	362.81	258,744	-4.19(-1.14%)
Dec 05, 2023	366.19	370.39	361.38	367.00	277,339	+1.44(+0.39%)
Dec 04, 2023	362.99	365.58	358.69	365.56	261,558	+2.80(+0.77%)
Dec 01, 2023	364.87	368.86	360.42	362.76	340,842	-2.80(-0.77%)
Nov 30, 2023	351.18	366.53	350.49	365.56	658,621	+14.74(+4.20%)
Nov 29, 2023	356.67	363.74	349.33	350.82	590,806	-10.41(-2.88%)
Nov 28, 2023	366.30	367.45	361.05	361.23	212,168	-5.07(-1.38%)
Nov 27, 2023	367.85	372.00	365.01	366.30	260,345	-1.32(-0.36%)
Nov 24, 2023	363.84	368.23	363.84	367.62	100,676	+2.75(+0.75%)
Nov 22, 2023	362.64	366.70	362.64	364.87	162,261	+4.70(+1.30%)
Nov 21, 2023	358.05	361.86	353.20	360.17	193,588	+3.92(+1.10%)
Nov 20, 2023	352.38	357.38	352.04	356.25	223,040	+2.94(+0.83%)
Nov 17, 2023	365.76	365.76	352.46	353.31	465,933	-12.04(-3.30%)
Nov 16, 2023	364.75	369.50	362.62	365.35	385,398	+0.90(+0.25%)
Nov 15, 2023	363.87	369.18	359.84	364.45	320,185	+1.58(+0.44%)
Nov 14, 2023	360.67	367.05	359.15	362.87	271,078	+1.74(+0.48%)
Nov 13, 2023	360.25	361.78	358.73	361.13	330,721	+3.05(+0.85%)
Nov 10, 2023	353.79	358.46	350.68	358.08	258,807	+5.71(+1.62%)
Nov 09, 2023	348.19	353.00	346.25	352.37	188,433	+2.98(+0.85%)
Nov 08, 2023	351.58	353.01	347.31	349.39	220,214	-0.07(-0.02%)
Nov 07, 2023	349.60	354.97	348.06	349.46	380,355	+0.93(+0.27%)
Nov 06, 2023	338.21	348.68	337.78	348.53	359,178	+11.10(+3.29%)
Nov 03, 2023	339.39	339.39	332.81	337.43	291,675	-0.13(-0.04%)
Nov 02, 2023	337.61	338.70	331.64	337.56	357,744	+0.73(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Molina Healthcare Inc (NY: MOH )

Historical Prices

Sections

Services

Contact Information

Follow Us