MOH - Molina Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 21, 2019 130.66 134.41 130.66 134.40 134.40 600,600
May 20, 2019 128.95 131.13 128.20 129.76 129.76 605,000
May 17, 2019 129.33 130.73 128.50 129.69 129.69 569,500
May 16, 2019 130.00 132.10 129.17 129.75 129.75 610,500
May 15, 2019 127.32 130.74 126.03 129.60 129.60 443,200
May 14, 2019 127.09 129.04 126.03 128.39 128.39 411,200
May 13, 2019 126.06 127.84 124.27 126.54 126.54 389,700
May 10, 2019 128.32 129.60 124.68 129.13 129.13 400,800
May 09, 2019 127.99 129.46 125.64 128.38 128.38 536,500
May 08, 2019 126.30 129.95 125.05 129.46 129.46 507,300
May 07, 2019 129.16 129.97 125.31 127.04 127.04 480,800
May 06, 2019 125.63 130.61 125.63 130.00 130.00 1,015,200
May 03, 2019 127.14 129.49 125.93 128.26 128.26 600,800
May 02, 2019 126.55 127.86 123.14 126.75 126.75 710,400
May 01, 2019 129.69 131.00 126.04 126.80 126.80 1,105,800
Apr 30, 2019 132.50 135.99 126.85 129.63 129.63 1,477,500
Apr 29, 2019 128.05 129.99 126.55 128.73 128.73 815,000
Apr 26, 2019 124.18 128.55 123.73 128.49 128.49 560,500
Apr 25, 2019 123.06 124.66 122.15 124.27 124.27 418,000
Apr 24, 2019 123.83 124.18 122.03 123.72 123.72 780,900
Apr 23, 2019 121.94 125.08 119.22 123.95 123.95 1,012,500
Apr 22, 2019 120.78 124.86 119.95 121.22 121.22 922,800
Apr 18, 2019 116.91 120.83 112.16 120.68 120.68 1,989,100
Apr 17, 2019 121.73 121.73 115.01 116.67 116.67 2,625,500
Apr 16, 2019 134.24 136.56 120.45 122.09 122.09 1,403,700
Apr 15, 2019 129.39 132.16 128.47 131.98 131.98 904,400
Apr 12, 2019 141.72 142.98 128.57 129.39 129.39 1,446,300
Apr 11, 2019 145.60 146.34 140.62 141.53 141.53 927,600
Apr 10, 2019 146.24 147.89 144.25 145.24 145.24 1,204,000
Apr 09, 2019 146.73 147.40 144.82 145.60 145.60 834,500
Apr 08, 2019 147.00 147.82 144.76 147.49 147.49 583,800
Apr 05, 2019 146.68 147.94 145.81 147.36 147.36 845,300
Apr 04, 2019 145.36 147.09 144.22 145.28 145.28 491,000
Apr 03, 2019 143.47 145.66 142.59 145.07 145.07 539,200
Apr 02, 2019 145.17 145.17 141.25 142.69 142.69 514,400
Apr 01, 2019 143.32 144.85 141.20 144.70 144.70 924,200
Mar 29, 2019 139.99 142.68 138.81 141.96 141.96 1,085,400
Mar 28, 2019 133.78 138.63 132.61 138.20 138.20 1,087,100
Mar 27, 2019 133.28 138.63 129.13 133.08 133.08 1,701,600
Mar 26, 2019 144.03 144.59 129.69 130.21 130.21 1,669,500
Mar 25, 2019 146.50 146.70 141.32 144.23 144.23 743,100
Mar 22, 2019 147.42 149.66 146.17 146.48 146.48 855,600
Mar 21, 2019 142.31 148.73 142.09 148.29 148.29 1,053,600
Mar 20, 2019 145.60 146.89 142.03 142.58 142.58 921,000
Mar 19, 2019 143.28 147.16 143.01 145.63 145.63 865,600
Mar 18, 2019 140.14 143.61 139.50 143.02 143.02 800,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...