Skip to main content
Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
294.73
+1.21 (0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed

Molina Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024294.47299.70293.27294.73294.730.41%1,516,158
Dec 19, 2024294.83296.78289.95293.52293.52-1.04%823,250
Dec 18, 2024293.43298.96291.29296.59296.591.65%886,166
Dec 17, 2024293.88298.69290.57291.78291.78-1.25%666,982
Dec 16, 2024301.97303.61293.95295.48295.48-2.49%723,145
Dec 13, 2024299.26305.96296.71303.02303.021.97%520,562
Dec 12, 2024301.60308.65296.36297.18297.18-1.04%748,473
Dec 11, 2024297.19301.87292.45300.31300.310.70%826,657
Dec 10, 2024301.31303.48295.52298.21298.21-2.72%717,346
Dec 9, 2024296.80307.98293.68306.54306.543.92%548,494
Dec 6, 2024302.30302.30292.33294.99294.99-1.81%651,537
Dec 5, 2024308.95309.17299.56300.42300.42-3.18%556,843
Dec 4, 2024312.53316.86307.50310.30310.30-0.51%647,665
Dec 3, 2024305.25315.41301.04311.90311.903.32%896,517
Dec 2, 2024299.58302.94294.47301.87301.871.33%539,719
Nov 29, 2024298.24301.82296.71297.90297.900.44%267,142
Nov 27, 2024297.08300.60294.66296.60296.60-0.08%434,880
Nov 26, 2024300.00300.00293.61296.84296.84-0.38%438,001
Nov 25, 2024293.64300.55292.28297.97297.972.47%1,250,785
Nov 22, 2024296.20297.33287.66290.79290.79-1.78%708,298
Nov 21, 2024293.64298.89288.05296.07296.070.49%727,739
Nov 20, 2024284.40294.81283.50294.64294.644.30%705,629
Nov 19, 2024290.00292.04281.95282.50282.50-3.32%800,496
Nov 18, 2024293.81296.40289.81292.19292.19-0.73%929,110
Nov 15, 2024306.22308.26292.62294.34294.34-3.81%712,051
Nov 14, 2024310.45316.40303.32306.00306.00-1.07%676,212
Nov 13, 2024319.30320.70307.59309.30309.30-3.01%954,228
Nov 12, 2024325.49329.76316.32318.91318.91-2.95%653,205
Nov 11, 2024333.87333.87326.39328.59328.59-0.32%714,838
Nov 8, 2024337.25342.52328.09329.65329.65-2.38%1,009,526
Nov 7, 2024328.18339.59326.47337.69337.693.52%578,758
Nov 6, 2024308.36334.62307.00326.20326.20-2.16%1,319,186
Nov 5, 2024330.01333.58325.92333.39333.390.83%443,010
Nov 4, 2024329.00334.97325.62330.66330.661.20%636,133
Nov 1, 2024321.77329.27320.90326.75326.751.72%601,396
Oct 31, 2024325.29327.07321.12321.22321.22-0.92%478,944
Oct 30, 2024322.49330.51321.44324.19324.190.33%508,553
Oct 29, 2024314.36324.10314.00323.13323.132.52%868,079
Oct 28, 2024326.74326.74315.12315.20315.20-3.18%834,447
Oct 25, 2024324.74342.54324.74325.54325.540.60%1,579,538
Oct 24, 2024325.00341.99318.05323.59323.5917.67%2,770,504
Oct 23, 2024286.07287.28272.69275.00275.00-3.16%1,662,230
Oct 22, 2024286.00286.97282.19283.96283.96-0.92%1,008,486
Oct 21, 2024289.22290.66285.76286.60286.60-1.08%948,203
Oct 18, 2024288.50290.77287.01289.72289.720.09%944,165
Oct 17, 2024295.00299.08285.00289.46289.46-12.55%2,381,923
Oct 16, 2024321.51331.15321.09331.00331.002.49%492,914
Oct 15, 2024330.00335.09322.53322.95322.95-5.05%753,987
Oct 14, 2024330.82342.24330.00340.12340.123.03%537,588
Oct 11, 2024325.39333.02325.39330.12330.121.44%381,556
Oct 10, 2024331.01331.01325.19325.43325.43-1.47%235,162
Oct 9, 2024326.31331.04326.31330.30330.301.65%320,400
Oct 8, 2024327.50327.50323.29324.93324.93-0.10%261,731
Oct 7, 2024329.62330.60324.93325.26325.26-1.64%392,424
Oct 4, 2024331.67334.00329.06330.67330.67-0.21%252,930
Oct 3, 2024332.07332.07326.25331.36331.36-0.13%316,701
Oct 2, 2024341.03341.03330.54331.80331.80-2.96%541,312
Oct 1, 2024345.89347.02341.44341.91341.91-0.77%272,083
Sep 30, 2024341.57346.36339.97344.56344.560.79%411,622
Sep 27, 2024340.53344.80339.30341.86341.860.99%389,637
Sep 26, 2024344.16345.36337.30338.52338.52-1.74%441,607
Sep 25, 2024348.74348.74341.87344.50344.50-0.52%324,408
Sep 24, 2024346.04348.83344.89346.29346.29-0.49%414,465
Sep 23, 2024351.48352.49347.53347.98347.98-0.98%418,658
Sep 20, 2024349.63353.35347.62351.42351.420.43%588,217
Sep 19, 2024358.52359.48349.21349.91349.91-1.48%395,903
Sep 18, 2024352.97359.04350.98355.15355.150.59%338,254
Sep 17, 2024360.36361.80350.33353.05353.05-2.14%550,049
Sep 16, 2024361.39365.23358.73360.77360.770.72%523,291
Sep 13, 2024353.87358.36350.36358.20358.201.49%391,852
Sep 12, 2024345.37353.15342.27352.94352.942.38%524,566
Sep 11, 2024335.58346.39335.58344.73344.733.71%781,255
Sep 10, 2024324.23335.57324.23332.40332.402.68%656,837
Sep 9, 2024326.60329.90322.79323.72323.72-1.15%576,669
Sep 6, 2024332.68334.47326.21327.48327.48-1.10%408,610
Sep 5, 2024332.93334.80326.07331.12331.12-0.04%565,244
Sep 4, 2024353.56356.52321.64331.24331.24-6.96%1,064,924
Sep 3, 2024350.31359.16350.31356.03356.031.78%380,966
Aug 30, 2024349.57351.41347.14349.79349.79-0.22%474,506
Aug 29, 2024354.27354.27347.53350.56350.56-0.53%375,332
Aug 28, 2024350.91353.25347.30352.42352.420.75%646,760
Aug 27, 2024348.40351.75345.94349.81349.810.73%359,721
Aug 26, 2024346.52352.68345.67347.29347.290.43%370,352
Aug 23, 2024345.09348.74344.52345.82345.820.56%270,981
Aug 22, 2024348.91350.98341.00343.88343.88-0.95%472,608
Aug 21, 2024349.61350.44346.66347.19347.19-0.38%230,161
Aug 20, 2024347.38352.47345.58348.50348.500.67%385,712
Aug 19, 2024351.17353.12344.94346.18346.18-1.08%373,302
Aug 16, 2024346.74352.67345.30349.97349.971.16%520,036
Aug 15, 2024340.57346.73340.01345.94345.941.98%410,875
Aug 14, 2024339.36342.17336.61339.22339.22-0.10%377,992
Aug 13, 2024338.93339.94334.12339.56339.560.56%508,065
Aug 12, 2024338.34344.24337.08337.67337.67-0.15%481,461
Aug 9, 2024335.58340.67328.77338.18338.180.39%351,834
Aug 8, 2024333.07341.11331.67336.88336.880.68%435,890
Aug 7, 2024338.27342.42332.93334.60334.60-1.22%659,952
Aug 6, 2024346.77350.73337.85338.72338.72-2.38%599,531
Aug 5, 2024350.86353.74345.59346.97346.97-1.12%696,445
Aug 2, 2024347.32354.16343.95350.90350.901.36%878,675
Aug 1, 2024343.86346.46334.65346.19346.191.44%557,964