Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc Common Stock (NY:MOH)

174.53 -0.64 (-0.37%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 175.00 175.20 172.22 175.17 1,254,230 +0.73(+0.42%)
Aug 22, 2025 174.81 177.91 173.77 174.44 1,184,155 +1.61(+0.93%)
Aug 21, 2025 173.14 174.54 170.99 172.83 1,420,342 -0.77(-0.44%)
Aug 20, 2025 174.00 177.98 173.46 173.60 1,983,081 -0.25(-0.14%)
Aug 19, 2025 169.98 176.08 169.16 173.85 1,754,102 +4.70(+2.78%)
Aug 18, 2025 171.73 175.00 168.96 169.15 1,843,256 +1.66(+0.99%)
Aug 15, 2025 166.51 168.20 164.50 167.49 1,712,777 +7.86(+4.92%)
Aug 14, 2025 160.45 162.38 157.55 159.63 896,639 -1.58(-0.98%)
Aug 13, 2025 158.55 163.80 157.81 161.21 1,314,921 +3.90(+2.48%)
Aug 12, 2025 155.01 157.78 153.95 157.31 1,621,253 +3.48(+2.26%)
Aug 11, 2025 157.04 160.51 153.65 153.83 1,064,844 -3.07(-1.96%)
Aug 08, 2025 155.54 159.59 154.73 156.90 1,310,257 +1.90(+1.23%)
Aug 07, 2025 155.00 157.22 152.83 155.00 1,622,384 +2.69(+1.77%)
Aug 06, 2025 154.56 155.75 151.95 152.31 1,293,558 -2.93(-1.89%)
Aug 05, 2025 158.71 159.00 152.12 155.24 1,648,974 -2.91(-1.84%)
Aug 04, 2025 157.59 161.75 153.98 158.15 1,731,023 +3.02(+1.95%)
Aug 01, 2025 159.31 160.49 153.01 155.13 2,017,150 -2.74(-1.74%)
Jul 31, 2025 158.60 162.52 155.53 157.87 1,725,575 -2.10(-1.31%)
Jul 30, 2025 163.00 164.00 158.74 159.97 2,331,934 -1.10(-0.68%)
Jul 29, 2025 160.28 169.88 158.75 161.07 3,409,010 -3.12(-1.90%)
Jul 28, 2025 164.52 166.75 162.00 164.19 2,124,024 -0.83(-0.50%)
Jul 25, 2025 157.80 169.42 156.36 165.02 4,892,537 +6.80(+4.30%)
Jul 24, 2025 173.21 180.00 157.48 158.22 5,487,061 -32.03(-16.84%)
Jul 23, 2025 182.71 190.81 180.53 190.25 2,692,058 +9.61(+5.32%)
Jul 22, 2025 177.90 183.15 176.65 180.64 2,288,701 +4.20(+2.38%)
Jul 21, 2025 183.39 183.40 175.00 176.44 2,769,172 -6.54(-3.57%)
Jul 18, 2025 203.48 204.39 182.09 182.98 3,593,178 -21.27(-10.41%)
Jul 17, 2025 210.00 213.42 200.63 204.25 1,774,106 -11.81(-5.47%)
Jul 16, 2025 213.64 218.03 211.60 216.06 1,059,560 +1.45(+0.68%)
Jul 15, 2025 219.04 221.10 213.22 214.61 1,103,477 -4.34(-1.98%)
Jul 14, 2025 221.46 222.66 216.56 218.95 1,117,252 -2.60(-1.17%)
Jul 11, 2025 226.50 226.80 219.72 221.55 1,446,384 -7.03(-3.08%)
Jul 10, 2025 233.00 235.88 227.63 228.58 1,440,635 -8.64(-3.64%)
Jul 09, 2025 230.00 237.50 227.68 237.22 996,622 +6.20(+2.68%)
Jul 08, 2025 231.60 234.51 229.86 231.02 855,848 -1.59(-0.68%)
Jul 07, 2025 242.00 242.50 230.96 232.61 1,354,636 -6.97(-2.91%)
Jul 03, 2025 242.24 242.56 238.00 239.58 788,917 +0.58(+0.24%)
Jul 02, 2025 267.70 268.15 236.37 239.00 3,100,833 -67.29(-21.97%)
Jul 01, 2025 296.54 311.52 294.83 306.29 884,368 +8.39(+2.82%)
Jun 30, 2025 295.92 298.39 294.00 297.90 689,432 +0.85(+0.29%)
Jun 27, 2025 291.28 297.92 290.00 297.05 643,009 +5.99(+2.06%)
Jun 26, 2025 296.00 303.76 289.45 291.06 744,141 -3.08(-1.05%)
Jun 25, 2025 294.02 295.07 290.50 294.14 367,754 -0.37(-0.13%)
Jun 24, 2025 291.25 295.44 288.70 294.51 514,562 +3.37(+1.16%)
Jun 23, 2025 294.86 295.99 288.82 291.14 513,141 -2.87(-0.98%)
Jun 20, 2025 295.92 297.79 291.28 294.01 921,323 -1.33(-0.45%)
Jun 18, 2025 292.74 296.59 288.40 295.34 636,743 +2.94(+1.01%)
Jun 17, 2025 289.29 295.50 289.29 292.40 521,920 +2.15(+0.74%)
Jun 16, 2025 297.15 297.15 286.69 290.25 650,859 -7.89(-2.65%)
Jun 13, 2025 292.24 298.50 290.87 298.14 630,611 +4.66(+1.59%)
Jun 12, 2025 293.67 293.67 287.02 293.48 542,775 -1.14(-0.39%)
Jun 11, 2025 294.78 299.50 292.03 294.62 675,823 -1.07(-0.36%)
Jun 10, 2025 299.48 299.48 293.96 295.69 464,702 -1.31(-0.44%)
Jun 09, 2025 299.99 300.36 293.07 297.00 438,634 +0.12(+0.04%)
Jun 06, 2025 293.47 298.05 291.02 296.88 397,694 +3.32(+1.13%)
Jun 05, 2025 291.84 294.50 290.59 293.56 441,723 +0.95(+0.32%)
Jun 04, 2025 294.07 296.99 291.88 292.61 560,541 -0.98(-0.33%)
Jun 03, 2025 295.30 297.33 289.96 293.59 654,535 -3.76(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.