MOH - Molina Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 127.95 131.38 127.28 130.89 130.89 393,645
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 1,080,500
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 1,146,500
Jan 02, 2019 114.99 115.20 111.00 112.89 112.89 793,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...