MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 143.28 147.16 143.01 146.98 146.98 395,873
Mar 18, 2019 140.14 143.61 139.50 143.02 143.02 765,900
Mar 15, 2019 140.00 141.80 138.75 139.40 139.40 758,100
Mar 14, 2019 142.10 143.50 138.89 140.13 140.13 803,000
Mar 13, 2019 140.09 143.21 139.22 141.77 141.77 1,003,000
Mar 12, 2019 136.66 139.15 136.52 138.94 138.94 849,900
Mar 11, 2019 132.90 136.16 132.50 135.85 135.85 735,100
Mar 08, 2019 128.86 132.93 128.86 132.55 132.55 867,000
Mar 07, 2019 130.19 131.76 128.21 130.34 130.34 1,083,900
Mar 06, 2019 134.45 134.77 128.92 129.45 129.45 822,600
Mar 05, 2019 133.09 135.60 130.23 134.08 134.08 978,000
Mar 04, 2019 139.41 140.26 131.87 132.73 132.73 838,600
Mar 01, 2019 135.85 138.98 135.13 138.40 138.40 679,600
Feb 28, 2019 139.81 141.69 132.29 134.63 134.63 1,031,400
Feb 27, 2019 145.09 145.65 137.12 140.33 140.33 973,100
Feb 26, 2019 145.65 147.76 144.52 145.83 145.83 739,500
Feb 25, 2019 142.65 145.72 142.65 145.60 145.60 1,039,300
Feb 22, 2019 137.28 142.18 136.72 141.73 141.73 911,900
Feb 21, 2019 137.91 142.33 135.73 136.57 136.57 862,100
Feb 20, 2019 134.34 138.98 134.14 137.67 137.67 978,700
Feb 19, 2019 134.53 135.50 133.06 134.86 134.86 788,900
Feb 15, 2019 136.79 138.36 135.06 135.34 135.34 729,000
Feb 14, 2019 136.97 137.27 133.70 136.08 136.08 986,000
Feb 13, 2019 130.81 137.23 130.81 137.01 137.01 1,289,200
Feb 12, 2019 136.70 137.09 124.50 129.39 129.39 2,597,500
Feb 11, 2019 137.27 138.72 135.32 137.09 137.09 905,700
Feb 08, 2019 136.74 137.54 133.66 136.90 136.90 573,800
Feb 07, 2019 137.44 139.76 136.77 137.80 137.80 557,100
Feb 06, 2019 137.87 138.41 134.51 138.28 138.28 417,600
Feb 05, 2019 137.56 141.12 137.19 138.57 138.57 786,500
Feb 04, 2019 138.36 138.95 135.65 136.36 136.36 374,000
Feb 01, 2019 132.72 138.96 132.13 138.86 138.86 668,000
Jan 31, 2019 133.82 135.10 130.62 132.98 132.98 862,200
Jan 30, 2019 135.95 136.90 132.72 134.00 134.00 724,700
Jan 29, 2019 136.26 136.26 133.88 134.60 134.60 375,200
Jan 28, 2019 134.77 136.20 133.35 136.13 136.13 381,000
Jan 25, 2019 134.64 136.23 134.15 135.32 135.32 401,200
Jan 24, 2019 133.95 135.66 132.72 133.70 133.70 394,400
Jan 23, 2019 135.65 137.30 132.48 133.87 133.87 675,200
Jan 22, 2019 135.92 137.20 133.69 134.57 134.57 633,400
Jan 18, 2019 137.06 139.18 135.41 136.96 136.96 575,800
Jan 17, 2019 135.80 137.10 134.91 135.40 135.40 704,600
Jan 16, 2019 136.34 137.83 134.50 135.97 135.97 552,300
Jan 15, 2019 133.22 135.94 131.10 135.11 135.11 616,300
Jan 14, 2019 132.44 134.72 128.74 132.75 132.75 598,000
Jan 11, 2019 132.77 134.11 130.56 133.38 133.38 640,700
Jan 10, 2019 129.78 133.45 128.40 133.04 133.04 1,230,700
Jan 09, 2019 128.75 131.73 127.30 130.59 130.59 1,378,900
Jan 08, 2019 120.15 128.59 120.15 128.31 128.31 1,137,700
Jan 07, 2019 110.06 118.39 107.24 117.75 117.75 1,937,300
Jan 04, 2019 106.85 112.66 105.91 109.66 109.66 1,738,800
Jan 03, 2019 111.36 111.90 105.28 105.90 105.90 1,207,300
Jan 02, 2019 114.99 115.20 111.00 112.89 112.89 793,100
Dec 31, 2018 114.63 116.64 114.63 116.22 116.22 468,000
Dec 28, 2018 114.53 115.69 112.60 113.66 113.66 408,400
Dec 27, 2018 112.80 116.70 108.45 114.46 114.46 444,800
Dec 26, 2018 108.40 114.90 107.70 114.76 114.76 568,300
Dec 24, 2018 108.73 110.05 105.85 107.91 107.91 342,400
Dec 21, 2018 114.05 115.46 109.17 110.38 110.38 1,864,400
Dec 20, 2018 117.13 117.71 112.59 114.53 114.53 1,301,800
Dec 19, 2018 118.25 122.02 116.42 117.28 117.28 1,118,200
Dec 18, 2018 120.68 121.94 117.03 118.36 118.36 1,570,600
Dec 17, 2018 119.80 120.30 110.41 120.00 120.00 3,658,200
Dec 14, 2018 141.85 142.24 130.16 131.72 131.72 1,099,500
Dec 13, 2018 141.73 144.25 141.59 142.79 142.79 1,010,800
Dec 12, 2018 137.64 142.99 137.64 141.75 141.75 543,800
Dec 11, 2018 134.04 137.82 133.99 135.75 135.75 606,400
Dec 10, 2018 133.44 134.53 129.66 133.18 133.18 579,700
Dec 07, 2018 137.28 137.38 131.36 132.80 132.80 550,500
Dec 06, 2018 138.13 138.76 130.74 136.51 136.51 826,600
Dec 04, 2018 138.63 141.98 137.96 140.00 140.00 845,500
Dec 03, 2018 141.23 141.23 135.22 138.46 138.46 834,600
Nov 30, 2018 138.12 141.47 138.03 139.71 139.71 779,500
Nov 29, 2018 131.37 140.07 130.53 138.12 138.12 882,200
Nov 28, 2018 128.36 132.89 127.43 132.86 132.86 820,500
Nov 27, 2018 128.10 128.95 125.75 127.26 127.26 608,200
Nov 26, 2018 129.56 133.43 127.55 128.44 128.44 561,800
Nov 23, 2018 125.06 129.62 125.00 128.83 128.83 372,500
Nov 21, 2018 121.00 126.30 120.70 125.59 125.59 809,400
Nov 20, 2018 116.63 122.23 114.44 120.55 120.55 992,900
Nov 19, 2018 124.63 125.07 117.32 118.21 118.21 906,900
Nov 16, 2018 125.12 127.50 122.14 124.85 124.85 912,800
Nov 15, 2018 125.45 127.01 123.04 126.20 126.20 945,300
Nov 14, 2018 135.86 136.70 126.46 126.93 126.93 1,054,300
Nov 13, 2018 135.68 138.27 134.19 135.36 135.36 1,119,000
Nov 12, 2018 134.37 135.93 132.09 132.91 132.91 716,000
Nov 09, 2018 135.12 136.48 133.00 134.16 134.16 813,300
Nov 08, 2018 137.00 138.17 134.33 136.04 136.04 877,700
Nov 07, 2018 129.13 137.77 126.93 137.32 137.32 1,885,700
Nov 06, 2018 124.69 126.83 123.57 124.23 124.23 1,626,900
Nov 05, 2018 122.15 126.10 121.50 124.72 124.72 1,210,300
Nov 02, 2018 126.01 129.45 122.29 123.00 123.00 991,800
Nov 01, 2018 137.11 138.55 123.70 124.79 124.79 2,245,100
Oct 31, 2018 127.10 128.14 125.24 126.77 126.77 1,204,700
Oct 30, 2018 124.48 126.04 122.28 125.80 125.80 784,700
Oct 29, 2018 128.99 130.49 122.55 124.62 124.62 735,800
Oct 26, 2018 130.82 130.87 125.71 127.59 127.59 687,900
Oct 25, 2018 129.18 133.87 127.18 132.47 132.47 593,900
Oct 24, 2018 133.09 133.76 128.94 129.15 129.15 1,265,300
Oct 23, 2018 132.27 133.56 128.03 133.35 133.35 939,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...