Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
338.52
-5.98 (-1.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 297.74 | 299.70 | 291.43 | 292.16 | 292.16 | -1.73% | 411,566 |
| Jun 28, 2024 | 305.05 | 307.30 | 294.53 | 297.30 | 297.30 | -1.83% | 1,031,544 |
| Jun 27, 2024 | 303.65 | 303.65 | 299.01 | 302.83 | 302.83 | -0.46% | 506,278 |
| Jun 26, 2024 | 303.45 | 304.31 | 300.37 | 304.24 | 304.24 | -0.06% | 381,902 |
| Jun 25, 2024 | 308.85 | 310.03 | 304.24 | 304.41 | 304.41 | -1.48% | 372,991 |
| Jun 24, 2024 | 309.18 | 311.13 | 306.60 | 308.98 | 308.98 | 0.49% | 351,357 |
| Jun 21, 2024 | 306.94 | 308.00 | 302.21 | 307.46 | 307.46 | -0.10% | 842,307 |
| Jun 20, 2024 | 305.89 | 310.19 | 304.04 | 307.77 | 307.77 | 0.61% | 382,793 |
| Jun 18, 2024 | 309.32 | 310.99 | 305.26 | 305.91 | 305.91 | -0.70% | 546,535 |
| Jun 17, 2024 | 305.64 | 308.19 | 304.12 | 308.08 | 308.08 | 0.34% | 281,448 |
| Jun 14, 2024 | 306.14 | 308.14 | 303.04 | 307.04 | 307.04 | -0.36% | 358,480 |
| Jun 13, 2024 | 304.37 | 312.68 | 301.40 | 308.16 | 308.16 | 1.09% | 470,675 |
| Jun 12, 2024 | 310.80 | 311.92 | 303.16 | 304.84 | 304.84 | -2.38% | 545,793 |
| Jun 11, 2024 | 309.85 | 312.29 | 306.95 | 312.28 | 312.28 | 1.40% | 471,595 |
| Jun 10, 2024 | 308.40 | 309.75 | 304.52 | 307.98 | 307.98 | -0.51% | 346,047 |
| Jun 7, 2024 | 314.50 | 316.74 | 309.10 | 309.56 | 309.56 | -1.23% | 449,950 |
| Jun 6, 2024 | 306.48 | 314.25 | 305.61 | 313.40 | 313.40 | 2.25% | 470,802 |
| Jun 5, 2024 | 308.46 | 310.66 | 304.70 | 306.49 | 306.49 | -0.40% | 493,021 |
| Jun 4, 2024 | 308.39 | 309.73 | 306.08 | 307.71 | 307.71 | -0.87% | 452,875 |
| Jun 3, 2024 | 312.01 | 315.40 | 308.02 | 310.40 | 310.40 | -1.33% | 580,585 |
| May 31, 2024 | 309.58 | 314.88 | 308.60 | 314.58 | 314.58 | 2.79% | 1,130,083 |
| May 30, 2024 | 313.01 | 314.29 | 305.35 | 306.04 | 306.04 | -2.84% | 1,100,639 |
| May 29, 2024 | 320.85 | 321.32 | 297.48 | 315.00 | 315.00 | -2.80% | 1,938,536 |
| May 28, 2024 | 331.00 | 331.06 | 323.11 | 324.09 | 324.09 | -2.42% | 560,115 |
| May 24, 2024 | 341.58 | 343.04 | 330.36 | 332.13 | 332.13 | -2.60% | 392,775 |
| May 23, 2024 | 342.68 | 344.07 | 339.48 | 341.00 | 341.00 | -1.27% | 272,592 |
| May 22, 2024 | 341.53 | 348.10 | 341.53 | 345.40 | 345.40 | 0.90% | 318,798 |
| May 21, 2024 | 345.05 | 345.51 | 342.18 | 342.32 | 342.32 | -0.44% | 233,808 |
| May 20, 2024 | 347.63 | 347.77 | 342.60 | 343.84 | 343.84 | -1.09% | 236,443 |
| May 17, 2024 | 346.99 | 347.94 | 344.67 | 347.62 | 347.62 | 0.76% | 307,262 |
| May 16, 2024 | 346.85 | 347.08 | 342.43 | 345.00 | 345.00 | -0.24% | 416,116 |
| May 15, 2024 | 350.46 | 353.37 | 345.48 | 345.84 | 345.84 | -1.18% | 372,069 |
| May 14, 2024 | 353.44 | 353.44 | 347.13 | 349.97 | 349.97 | -0.68% | 371,961 |
| May 13, 2024 | 355.00 | 355.67 | 351.66 | 352.35 | 352.35 | -0.63% | 374,106 |
| May 10, 2024 | 350.00 | 354.94 | 348.89 | 354.60 | 354.60 | 1.31% | 360,182 |
| May 9, 2024 | 344.39 | 350.19 | 344.39 | 350.03 | 350.03 | 1.63% | 249,379 |
| May 8, 2024 | 352.19 | 352.19 | 344.16 | 344.41 | 344.41 | -1.55% | 412,829 |
| May 7, 2024 | 345.97 | 350.98 | 344.23 | 349.82 | 349.82 | 1.93% | 363,834 |
| May 6, 2024 | 341.56 | 344.16 | 339.23 | 343.21 | 343.21 | 1.04% | 317,360 |
| May 3, 2024 | 339.07 | 341.45 | 336.29 | 339.68 | 339.68 | 0.04% | 374,606 |