MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 115.00 116.10 113.24 113.39 113.39 331,600
Oct 10, 2019 112.84 113.96 111.32 113.05 113.05 636,300
Oct 09, 2019 112.00 113.16 110.26 112.83 112.83 467,500
Oct 08, 2019 110.08 111.79 108.56 111.29 111.29 744,300
Oct 07, 2019 112.71 113.75 111.20 111.28 111.28 524,000
Oct 04, 2019 112.24 113.26 111.35 112.77 112.77 617,100
Oct 03, 2019 109.95 113.03 109.32 112.23 112.23 682,400
Oct 02, 2019 108.97 110.65 107.85 110.09 110.09 516,900
Oct 01, 2019 110.19 110.19 107.08 109.48 109.48 901,200
Sep 30, 2019 107.08 111.14 106.79 109.72 109.72 575,700
Sep 27, 2019 109.84 110.34 106.50 107.47 107.47 566,200
Sep 26, 2019 112.00 112.28 107.43 109.24 109.24 627,800
Sep 25, 2019 112.00 114.26 111.26 111.89 111.89 544,800
Sep 24, 2019 116.35 117.66 111.54 112.13 112.13 728,200
Sep 23, 2019 114.26 116.63 113.77 116.21 116.21 615,300
Sep 20, 2019 115.67 116.63 114.15 114.56 114.56 973,000
Sep 19, 2019 114.77 117.26 114.65 115.26 115.26 741,500
Sep 18, 2019 115.14 116.19 112.92 114.48 114.48 649,200
Sep 17, 2019 115.82 116.52 114.70 115.25 115.25 585,100
Sep 16, 2019 113.80 116.28 113.55 115.93 115.93 515,400
Sep 13, 2019 115.00 117.93 114.66 114.96 114.96 718,900
Sep 12, 2019 119.61 120.09 113.87 113.94 113.94 792,000
Sep 11, 2019 120.24 120.65 118.30 118.75 118.75 677,600
Sep 10, 2019 118.40 121.93 116.65 120.00 120.00 825,600
Sep 09, 2019 120.20 120.20 115.60 118.59 118.59 1,092,900
Sep 06, 2019 123.77 123.77 119.49 119.68 119.68 698,600
Sep 05, 2019 124.49 124.68 120.25 122.98 122.98 646,500
Sep 04, 2019 128.28 128.88 122.77 122.84 122.84 454,200
Sep 03, 2019 128.85 129.32 126.22 127.34 127.34 315,600
Aug 30, 2019 130.63 130.95 128.78 130.28 130.28 373,500
Aug 29, 2019 128.44 129.95 127.60 129.90 129.90 278,000
Aug 28, 2019 125.00 128.45 124.07 126.92 126.92 287,000
Aug 27, 2019 128.10 128.63 124.61 125.90 125.90 466,900
Aug 26, 2019 128.76 130.56 126.58 127.63 127.63 377,500
Aug 23, 2019 128.98 130.58 126.82 127.33 127.33 589,200
Aug 22, 2019 133.69 134.39 129.52 129.59 129.59 331,100
Aug 21, 2019 132.68 134.77 131.79 133.26 133.26 328,400
Aug 20, 2019 138.66 138.66 131.50 131.53 131.53 607,400
Aug 19, 2019 138.46 139.66 133.28 138.92 138.92 430,000
Aug 16, 2019 134.95 138.48 134.50 136.68 136.68 617,300
Aug 15, 2019 135.09 135.97 133.28 133.94 133.94 505,000
Aug 14, 2019 134.42 135.10 132.71 134.32 134.32 571,300
Aug 13, 2019 134.41 138.23 133.46 137.28 137.28 459,400
Aug 12, 2019 133.02 134.22 131.64 133.95 133.95 365,100
Aug 09, 2019 134.88 136.39 132.98 134.44 134.44 470,900
Aug 08, 2019 131.63 135.36 131.63 135.21 135.21 676,700
Aug 07, 2019 126.06 132.35 125.30 131.50 131.50 741,400
Aug 06, 2019 124.66 127.64 124.65 127.26 127.26 426,600
Aug 05, 2019 127.55 128.21 121.73 123.95 123.95 577,100
Aug 02, 2019 129.60 131.27 127.52 129.24 129.24 480,700
Aug 01, 2019 132.29 134.34 128.47 130.24 130.24 735,600
Jul 31, 2019 143.00 143.00 130.57 132.78 132.78 1,086,000
Jul 30, 2019 138.42 138.42 134.72 137.50 137.50 880,700
Jul 29, 2019 139.84 141.43 138.35 138.92 138.92 470,400
Jul 26, 2019 136.50 140.05 135.83 139.86 139.86 361,600
Jul 25, 2019 136.09 137.79 135.17 135.47 135.47 519,800
Jul 24, 2019 140.89 141.02 133.57 136.40 136.40 725,400
Jul 23, 2019 139.63 142.73 137.18 141.21 141.21 487,200
Jul 22, 2019 140.87 142.94 140.58 141.00 141.00 293,700
Jul 19, 2019 142.31 143.50 140.27 140.38 140.38 331,200
Jul 18, 2019 140.38 142.97 138.40 142.09 142.09 313,600
Jul 17, 2019 141.53 141.96 140.31 140.67 140.67 304,100
Jul 16, 2019 142.27 142.38 139.67 141.27 141.27 405,900
Jul 15, 2019 145.23 145.68 141.77 142.02 142.02 295,600
Jul 12, 2019 143.30 145.79 141.80 144.87 144.87 370,600
Jul 11, 2019 140.63 143.93 139.93 143.33 143.33 532,500
Jul 10, 2019 137.26 139.98 136.46 137.87 137.87 453,500
Jul 09, 2019 138.45 139.27 136.15 136.78 136.78 492,200
Jul 08, 2019 142.86 143.30 138.79 139.85 139.85 394,100
Jul 05, 2019 141.94 144.25 141.00 143.57 143.57 390,700
Jul 03, 2019 141.21 142.91 140.29 142.53 142.53 278,400
Jul 02, 2019 140.20 142.09 137.55 140.86 140.86 520,500
Jul 01, 2019 144.23 144.76 138.29 140.31 140.31 551,300
Jun 28, 2019 141.14 143.66 139.66 143.14 143.14 797,000
Jun 27, 2019 138.28 142.44 138.02 141.34 141.34 589,200
Jun 26, 2019 145.86 146.12 135.76 137.79 137.79 917,700
Jun 25, 2019 147.50 149.16 144.66 145.35 145.35 410,100
Jun 24, 2019 150.52 151.22 146.15 147.33 147.33 582,700
Jun 21, 2019 146.00 150.82 145.62 150.80 150.80 811,900
Jun 20, 2019 147.58 148.10 145.13 146.44 146.44 647,500
Jun 19, 2019 145.85 146.99 143.29 146.37 146.37 474,700
Jun 18, 2019 146.89 148.23 145.28 145.85 145.85 512,600
Jun 17, 2019 145.00 147.63 145.00 146.59 146.59 391,900
Jun 14, 2019 147.91 148.01 144.57 144.93 144.93 520,100
Jun 13, 2019 148.29 148.81 145.79 148.08 148.08 459,400
Jun 12, 2019 151.46 151.85 147.02 147.91 147.91 625,000
Jun 11, 2019 152.99 155.48 150.98 152.06 152.06 616,600
Jun 10, 2019 154.68 155.77 152.10 152.55 152.55 803,700
Jun 07, 2019 156.64 159.00 153.43 153.73 153.73 706,200
Jun 06, 2019 153.11 156.25 149.50 155.28 155.28 704,800
Jun 05, 2019 152.98 155.62 151.32 153.34 153.34 614,600
Jun 04, 2019 146.61 152.95 145.66 152.56 152.56 938,200
Jun 03, 2019 145.01 149.42 143.55 145.13 145.13 1,112,500
May 31, 2019 134.27 143.18 134.27 142.26 142.26 1,362,600
May 30, 2019 131.55 138.75 131.48 134.77 134.77 1,135,400
May 29, 2019 130.68 132.07 128.85 131.12 131.12 539,200
May 28, 2019 132.14 134.96 131.54 132.00 132.00 544,800
May 24, 2019 127.95 132.54 127.25 132.14 132.14 720,200
May 23, 2019 132.43 133.00 127.04 127.45 127.45 546,300
May 22, 2019 133.82 135.00 132.71 133.88 133.88 527,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...