Molina Healthcare, Inc. (MOH) NYSE

169.15

+1.66(+0.99%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025166.51167.49167.49168.2164.51.71M
August 14, 2025160.45159.63159.63162.38157.55899,038
August 13, 2025158.55161.21161.21163.8157.811.32M
August 12, 2025155.01157.31157.31157.79153.951.62M
August 11, 2025157.04153.83153.83160.51153.651.07M
August 08, 2025155.54156.9156.9159.59154.731.31M
August 07, 2025155155155157.23152.831.62M
August 06, 2025154.56152.31152.31155.75151.951.29M
August 05, 2025158.71155.24155.24159152.131.65M
August 04, 2025157.59158.15158.15161.75153.981.73M
August 01, 2025159.31155.13155.13160.49153.012.01M
July 31, 2025158.6157.87157.87162.52155.531.73M
July 30, 2025163159.97159.97164158.742.33M
July 29, 2025160.28161.07161.07169.88158.753.41M
July 28, 2025164.52164.19164.19166.751622.12M
July 25, 2025157.8165.02165.02169.42156.364.89M
July 24, 2025173.21158.22158.22180157.485.49M
July 23, 2025182.71190.25190.25190.81180.532.66M
July 22, 2025177.9180.64180.64183.15176.652.29M
July 21, 2025183.39176.44176.44183.41752.77M
July 18, 2025203.48182.98182.98204.39182.093.59M
July 17, 2025210204.25204.25213.42200.631.77M
July 16, 2025213.64216.06216.06218.03211.611.06M
July 15, 2025219.04214.61214.61221.1213.221.1M
July 14, 2025221.46218.95218.95222.66216.561.12M
July 11, 2025226.5221.55221.55226.8219.721.45M
July 10, 2025233228.58228.58235.88227.631.44M
July 09, 2025230237.22237.22237.5227.68996,670
July 08, 2025231.6231.02231.02234.51229.86855,924
July 07, 2025242232.61232.61242.5230.961.35M
July 03, 2025242.24239.58239.58242.56238788,916
July 02, 2025267.7239239268.15236.373.1M
July 01, 2025296.54306.29306.29311.52294.83889,205
June 30, 2025295.92297.9297.9298.39294689,430
June 27, 2025291.28297.05297.05297.92290642,000
June 26, 2025296291.06291.06303.76289.46744,141
June 25, 2025294.02294.14294.14295.08290.5367,800
June 24, 2025291.25294.51294.51295.44288.7514,600
June 23, 2025294.86291.14291.14295.99288.82513,149
June 20, 2025295.92294.01294.01297.79291.28921,322
June 18, 2025292.74295.34295.34296.59288.4636,742
June 17, 2025289.29292.4292.4295.5289.29512,905
June 16, 2025297.15290.25290.25297.15286.69650,857
June 13, 2025292.24298.14298.14298.5290.87630,610
June 12, 2025293.67293.48293.48293.67287.02542,800
June 11, 2025294.78294.62294.62299.5292.03675,823
June 10, 2025299.48295.69295.69299.48293.96464,702
June 09, 2025299.99297297300.36293.07438,633
June 06, 2025293.47296.88296.88298.05291.02397,700
June 05, 2025291.84293.56293.56294.5290.59441,722
June 04, 2025294.07292.61292.61296.99291.89560,540
June 03, 2025295.3293.59293.59297.33289.96654,536
June 02, 2025301.98297.35297.35303.98292.34603,523
May 30, 2025304.1305.04305.04308.43301.251.01M
May 29, 2025301.85303.87303.87306.7300.74382,438
May 28, 2025305.46301.33301.33306.67297666,520
May 27, 2025309.07307.77307.77309.07301.49423,812
May 23, 2025312.13305.23305.23312.85300.18567,814
May 22, 2025315.05309.77309.77320.45309.52906,137
May 21, 2025322.1319.62319.62325.34319.57384,134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved