Home

Molina Healthcare Inc Common Stock (MOH)

346.71
-6.53 (-1.85%)
NYSE · Last Trade: Apr 5th, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Molina Healthcare Inc Common Stock (MOH)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025351.52359.97341.55346.711,049,820346.71
4/03/2025332.80357.50332.17353.241,509,621353.24
4/02/2025326.82329.32322.53328.49384,126328.49
4/01/2025331.01332.16324.91327.71417,731327.71
3/31/2025322.00331.01320.20329.39518,991329.39
3/28/2025325.11326.18321.56322.85360,357322.85
3/27/2025320.99324.17316.28323.47505,571323.47
3/26/2025311.69325.34311.49323.44534,500323.44
3/25/2025315.46315.46308.44310.53366,111310.53
3/24/2025312.09314.48309.40312.65448,159312.65
3/21/2025314.40317.91307.29309.931,047,062309.93
3/20/2025315.35316.51311.27315.26571,655315.26
3/19/2025315.83318.15311.61314.87545,425314.87
3/18/2025317.22318.17314.66317.07401,024317.07
3/17/2025307.71317.15305.99315.97520,078315.97
3/14/2025312.24313.31305.96308.22863,507308.22
3/13/2025314.97314.97306.66311.07804,107311.07
3/12/2025321.20326.84312.64314.97791,083314.97
3/11/2025333.99335.69323.18324.81723,578324.81
3/10/2025328.36338.33327.05333.27821,646333.27
3/07/2025321.78335.67321.25327.331,060,988327.33
3/06/2025311.82324.21309.00323.83845,736323.83
3/05/2025309.29315.64307.57311.89874,933311.89
3/04/2025302.06314.08302.06306.49987,957306.49
3/03/2025302.81305.51299.88302.84845,246302.84
2/28/2025290.49302.92290.49301.121,193,633301.12
2/27/2025290.20302.00289.99292.981,148,112292.98
2/26/2025302.36304.25278.15284.711,496,822284.71
2/25/2025285.00307.46285.00305.971,069,359305.97
2/24/2025282.58293.98279.52287.42779,582287.42
2/21/2025282.57295.00282.07283.811,063,440283.81
2/20/2025286.79300.51286.44291.461,101,191291.46
2/19/2025268.60287.34267.97286.791,276,149286.79
2/18/2025270.61274.06265.42268.56750,047268.56
2/14/2025271.75275.33269.99272.28640,913272.28
2/13/2025268.03271.76262.32270.67663,514270.67
2/12/2025273.67284.87266.20266.57949,246266.57
2/11/2025286.69286.69272.40273.06926,131273.06
2/10/2025285.00287.74281.00286.42782,511286.42
2/07/2025286.30291.46278.30283.97792,091283.97
2/06/2025287.09302.77281.40285.011,520,863285.01
2/05/2025311.91318.04304.06317.01807,846317.01
2/04/2025317.67327.29313.43315.41800,067315.41
2/03/2025308.72327.41307.88325.36969,729325.36
1/31/2025311.81315.60309.62310.41404,653310.41
1/30/2025303.06313.78303.06312.89422,413312.89
1/29/2025307.67308.17301.55304.28679,161304.28
1/28/2025310.93313.70300.00307.42926,691307.42
1/27/2025308.53317.37308.00311.88436,193311.88
1/24/2025302.32306.11300.54304.33391,623304.33
1/23/2025307.55314.99302.37306.36599,871306.36
1/22/2025294.40304.31291.29302.67490,994302.67
1/21/2025288.87297.56288.08297.44714,121297.44
1/17/2025283.14286.87280.00286.21838,874286.21
1/16/2025285.00288.69281.48282.60833,628282.60
1/15/2025293.09294.52286.69288.18709,736288.18
1/14/2025292.27294.35289.76294.03328,929294.03
1/13/2025291.45295.48288.95294.45484,427294.45
1/10/2025298.05301.01273.89286.08722,827286.08
1/08/2025296.64299.70294.08298.99319,511298.99
1/07/2025298.53301.45295.06296.48289,500296.48
1/06/2025293.95302.48292.33298.31361,537298.31