Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
294.64
+12.14 (4.30%)
Nov 20, 2024, 4:00 PM EST - Market closed
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 284.40 | 294.81 | 283.50 | 294.64 | 294.64 | 4.30% | 705,629 |
| Nov 19, 2024 | 290.00 | 292.04 | 281.95 | 282.50 | 282.50 | -3.32% | 800,496 |
| Nov 18, 2024 | 293.81 | 296.40 | 289.81 | 292.19 | 292.19 | -0.73% | 929,110 |
| Nov 15, 2024 | 306.22 | 308.26 | 292.62 | 294.34 | 294.34 | -3.81% | 712,051 |
| Nov 14, 2024 | 310.45 | 316.40 | 303.32 | 306.00 | 306.00 | -1.07% | 676,212 |
| Nov 13, 2024 | 319.30 | 320.70 | 307.59 | 309.30 | 309.30 | -3.01% | 954,228 |
| Nov 12, 2024 | 325.49 | 329.76 | 316.32 | 318.91 | 318.91 | -2.95% | 653,205 |
| Nov 11, 2024 | 333.87 | 333.87 | 326.39 | 328.59 | 328.59 | -0.32% | 714,838 |
| Nov 8, 2024 | 337.25 | 342.52 | 328.09 | 329.65 | 329.65 | -2.38% | 1,009,526 |
| Nov 7, 2024 | 328.18 | 339.59 | 326.47 | 337.69 | 337.69 | 3.52% | 578,758 |
| Nov 6, 2024 | 308.36 | 334.62 | 307.00 | 326.20 | 326.20 | -2.16% | 1,319,186 |
| Nov 5, 2024 | 330.01 | 333.58 | 325.92 | 333.39 | 333.39 | 0.83% | 443,010 |
| Nov 4, 2024 | 329.00 | 334.97 | 325.62 | 330.66 | 330.66 | 1.20% | 636,133 |
| Nov 1, 2024 | 321.77 | 329.27 | 320.90 | 326.75 | 326.75 | 1.72% | 601,396 |
| Oct 31, 2024 | 325.29 | 327.07 | 321.12 | 321.22 | 321.22 | -0.92% | 478,944 |
| Oct 30, 2024 | 322.49 | 330.51 | 321.44 | 324.19 | 324.19 | 0.33% | 508,553 |
| Oct 29, 2024 | 314.36 | 324.10 | 314.00 | 323.13 | 323.13 | 2.52% | 868,079 |
| Oct 28, 2024 | 326.74 | 326.74 | 315.12 | 315.20 | 315.20 | -3.18% | 834,447 |
| Oct 25, 2024 | 324.74 | 342.54 | 324.74 | 325.54 | 325.54 | 0.60% | 1,579,538 |
| Oct 24, 2024 | 325.00 | 341.99 | 318.05 | 323.59 | 323.59 | 17.67% | 2,770,504 |
| Oct 23, 2024 | 286.07 | 287.28 | 272.69 | 275.00 | 275.00 | -3.16% | 1,662,230 |
| Oct 22, 2024 | 286.00 | 286.97 | 282.19 | 283.96 | 283.96 | -0.92% | 1,008,486 |
| Oct 21, 2024 | 289.22 | 290.66 | 285.76 | 286.60 | 286.60 | -1.08% | 948,203 |
| Oct 18, 2024 | 288.50 | 290.77 | 287.01 | 289.72 | 289.72 | 0.09% | 944,165 |
| Oct 17, 2024 | 295.00 | 299.08 | 285.00 | 289.46 | 289.46 | -12.55% | 2,381,923 |
| Oct 16, 2024 | 321.51 | 331.15 | 321.09 | 331.00 | 331.00 | 2.49% | 492,914 |
| Oct 15, 2024 | 330.00 | 335.09 | 322.53 | 322.95 | 322.95 | -5.05% | 753,987 |
| Oct 14, 2024 | 330.82 | 342.24 | 330.00 | 340.12 | 340.12 | 3.03% | 537,588 |
| Oct 11, 2024 | 325.39 | 333.02 | 325.39 | 330.12 | 330.12 | 1.44% | 381,556 |
| Oct 10, 2024 | 331.01 | 331.01 | 325.19 | 325.43 | 325.43 | -1.47% | 235,162 |
| Oct 9, 2024 | 326.31 | 331.04 | 326.31 | 330.30 | 330.30 | 1.65% | 320,400 |
| Oct 8, 2024 | 327.50 | 327.50 | 323.29 | 324.93 | 324.93 | -0.10% | 261,731 |
| Oct 7, 2024 | 329.62 | 330.60 | 324.93 | 325.26 | 325.26 | -1.64% | 392,424 |
| Oct 4, 2024 | 331.67 | 334.00 | 329.06 | 330.67 | 330.67 | -0.21% | 252,930 |
| Oct 3, 2024 | 332.07 | 332.07 | 326.25 | 331.36 | 331.36 | -0.13% | 316,701 |
| Oct 2, 2024 | 341.03 | 341.03 | 330.54 | 331.80 | 331.80 | -2.96% | 541,312 |
| Oct 1, 2024 | 345.89 | 347.02 | 341.44 | 341.91 | 341.91 | -0.77% | 272,083 |
| Sep 30, 2024 | 341.57 | 346.36 | 339.97 | 344.56 | 344.56 | 0.79% | 411,622 |
| Sep 27, 2024 | 340.53 | 344.80 | 339.30 | 341.86 | 341.86 | 0.99% | 389,637 |
| Sep 26, 2024 | 344.16 | 345.36 | 337.30 | 338.52 | 338.52 | -1.74% | 441,607 |
| Sep 25, 2024 | 348.74 | 348.74 | 341.87 | 344.50 | 344.50 | -0.52% | 324,408 |
| Sep 24, 2024 | 346.04 | 348.83 | 344.89 | 346.29 | 346.29 | -0.49% | 414,465 |
| Sep 23, 2024 | 351.48 | 352.49 | 347.53 | 347.98 | 347.98 | -0.98% | 418,658 |
| Sep 20, 2024 | 349.63 | 353.35 | 347.62 | 351.42 | 351.42 | 0.43% | 588,217 |
| Sep 19, 2024 | 358.52 | 359.48 | 349.21 | 349.91 | 349.91 | -1.48% | 395,903 |
| Sep 18, 2024 | 352.97 | 359.04 | 350.98 | 355.15 | 355.15 | 0.59% | 338,254 |
| Sep 17, 2024 | 360.36 | 361.80 | 350.33 | 353.05 | 353.05 | -2.14% | 550,049 |
| Sep 16, 2024 | 361.39 | 365.23 | 358.73 | 360.77 | 360.77 | 0.72% | 523,291 |
| Sep 13, 2024 | 353.87 | 358.36 | 350.36 | 358.20 | 358.20 | 1.49% | 391,852 |
| Sep 12, 2024 | 345.37 | 353.15 | 342.27 | 352.94 | 352.94 | 2.38% | 524,566 |
| Sep 11, 2024 | 335.58 | 346.39 | 335.58 | 344.73 | 344.73 | 3.71% | 781,255 |
| Sep 10, 2024 | 324.23 | 335.57 | 324.23 | 332.40 | 332.40 | 2.68% | 656,837 |
| Sep 9, 2024 | 326.60 | 329.90 | 322.79 | 323.72 | 323.72 | -1.15% | 576,669 |
| Sep 6, 2024 | 332.68 | 334.47 | 326.21 | 327.48 | 327.48 | -1.10% | 408,610 |
| Sep 5, 2024 | 332.93 | 334.80 | 326.07 | 331.12 | 331.12 | -0.04% | 565,244 |
| Sep 4, 2024 | 353.56 | 356.52 | 321.64 | 331.24 | 331.24 | -6.96% | 1,064,924 |
| Sep 3, 2024 | 350.31 | 359.16 | 350.31 | 356.03 | 356.03 | 1.78% | 380,966 |
| Aug 30, 2024 | 349.57 | 351.41 | 347.14 | 349.79 | 349.79 | -0.22% | 474,506 |
| Aug 29, 2024 | 354.27 | 354.27 | 347.53 | 350.56 | 350.56 | -0.53% | 375,332 |
| Aug 28, 2024 | 350.91 | 353.25 | 347.30 | 352.42 | 352.42 | 0.75% | 646,760 |
| Aug 27, 2024 | 348.40 | 351.75 | 345.94 | 349.81 | 349.81 | 0.73% | 359,721 |
| Aug 26, 2024 | 346.52 | 352.68 | 345.67 | 347.29 | 347.29 | 0.43% | 370,352 |
| Aug 23, 2024 | 345.09 | 348.74 | 344.52 | 345.82 | 345.82 | 0.56% | 270,981 |
| Aug 22, 2024 | 348.91 | 350.98 | 341.00 | 343.88 | 343.88 | -0.95% | 472,608 |
| Aug 21, 2024 | 349.61 | 350.44 | 346.66 | 347.19 | 347.19 | -0.38% | 230,161 |
| Aug 20, 2024 | 347.38 | 352.47 | 345.58 | 348.50 | 348.50 | 0.67% | 385,712 |
| Aug 19, 2024 | 351.17 | 353.12 | 344.94 | 346.18 | 346.18 | -1.08% | 373,302 |
| Aug 16, 2024 | 346.74 | 352.67 | 345.30 | 349.97 | 349.97 | 1.16% | 520,036 |
| Aug 15, 2024 | 340.57 | 346.73 | 340.01 | 345.94 | 345.94 | 1.98% | 410,875 |
| Aug 14, 2024 | 339.36 | 342.17 | 336.61 | 339.22 | 339.22 | -0.10% | 377,992 |
| Aug 13, 2024 | 338.93 | 339.94 | 334.12 | 339.56 | 339.56 | 0.56% | 508,065 |
| Aug 12, 2024 | 338.34 | 344.24 | 337.08 | 337.67 | 337.67 | -0.15% | 481,461 |
| Aug 9, 2024 | 335.58 | 340.67 | 328.77 | 338.18 | 338.18 | 0.39% | 351,834 |
| Aug 8, 2024 | 333.07 | 341.11 | 331.67 | 336.88 | 336.88 | 0.68% | 435,890 |
| Aug 7, 2024 | 338.27 | 342.42 | 332.93 | 334.60 | 334.60 | -1.22% | 659,952 |
| Aug 6, 2024 | 346.77 | 350.73 | 337.85 | 338.72 | 338.72 | -2.38% | 599,531 |
| Aug 5, 2024 | 350.86 | 353.74 | 345.59 | 346.97 | 346.97 | -1.12% | 696,445 |
| Aug 2, 2024 | 347.32 | 354.16 | 343.95 | 350.90 | 350.90 | 1.36% | 878,675 |
| Aug 1, 2024 | 343.86 | 346.46 | 334.65 | 346.19 | 346.19 | 1.44% | 557,964 |
| Jul 31, 2024 | 346.75 | 351.14 | 341.27 | 341.27 | 341.27 | -2.70% | 891,565 |
| Jul 30, 2024 | 333.56 | 351.47 | 331.80 | 350.73 | 350.73 | 5.33% | 1,139,054 |
| Jul 29, 2024 | 332.84 | 340.09 | 326.71 | 332.97 | 332.97 | -0.71% | 801,800 |
| Jul 26, 2024 | 324.69 | 342.09 | 323.27 | 335.36 | 335.36 | 3.45% | 1,251,147 |
| Jul 25, 2024 | 318.00 | 347.98 | 317.71 | 324.17 | 324.17 | 12.28% | 2,894,667 |
| Jul 24, 2024 | 287.70 | 291.00 | 284.74 | 288.72 | 288.72 | 0.63% | 1,244,142 |
| Jul 23, 2024 | 289.73 | 291.41 | 282.96 | 286.90 | 286.90 | -0.93% | 622,456 |
| Jul 22, 2024 | 290.27 | 292.22 | 288.38 | 289.60 | 289.60 | 0.43% | 695,213 |
| Jul 19, 2024 | 292.15 | 292.15 | 286.55 | 288.36 | 288.36 | 0.22% | 984,213 |
| Jul 18, 2024 | 295.97 | 296.06 | 287.43 | 287.74 | 287.74 | -3.49% | 638,209 |
| Jul 17, 2024 | 300.00 | 307.12 | 293.03 | 298.13 | 298.13 | -2.99% | 1,039,496 |
| Jul 16, 2024 | 288.45 | 307.36 | 286.69 | 307.33 | 307.33 | 8.22% | 1,080,376 |
| Jul 15, 2024 | 291.40 | 293.56 | 283.53 | 283.98 | 283.98 | -3.19% | 536,162 |
| Jul 12, 2024 | 291.30 | 295.94 | 288.70 | 293.35 | 293.35 | 1.13% | 462,933 |
| Jul 11, 2024 | 285.51 | 290.40 | 284.70 | 290.07 | 290.07 | 1.09% | 492,242 |
| Jul 10, 2024 | 287.16 | 288.31 | 284.34 | 286.95 | 286.95 | -0.12% | 648,486 |
| Jul 9, 2024 | 292.36 | 292.36 | 286.97 | 287.30 | 287.30 | -1.87% | 641,663 |
| Jul 8, 2024 | 293.24 | 295.74 | 292.00 | 292.78 | 292.78 | -0.14% | 248,260 |
| Jul 5, 2024 | 294.19 | 295.23 | 289.02 | 293.19 | 293.19 | -1.08% | 938,650 |
| Jul 3, 2024 | 292.23 | 296.89 | 291.53 | 296.39 | 296.39 | 1.50% | 393,903 |
| Jul 2, 2024 | 292.35 | 293.12 | 289.98 | 292.00 | 292.00 | -0.05% | 408,690 |