Home

Molina Healthcare Inc Common Stock (MOH)

292.61
-0.98 (-0.33%)
NYSE · Last Trade: Jun 4th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Molina Healthcare Inc Common Stock (MOH)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2025295.30297.33289.96293.59654,535293.59
6/02/2025301.98303.98292.34297.35604,430297.35
5/30/2025304.10308.43301.25305.041,008,213305.04
5/29/2025301.85306.70300.74303.87382,089303.87
5/28/2025305.46306.67297.00301.33666,521301.33
5/27/2025309.07309.07301.49307.77423,813307.77
5/23/2025312.13312.85300.18305.23579,794305.23
5/22/2025315.05320.45309.52309.77906,137309.77
5/21/2025322.10325.34319.57319.62383,835319.62
5/20/2025326.00327.68321.31326.15522,055326.15
5/19/2025323.92326.91321.49325.35315,473325.35
5/16/2025316.40325.51309.51325.34518,893325.34
5/15/2025306.17313.97291.19313.97947,714313.97
5/14/2025317.14318.58309.55311.62582,492311.62
5/13/2025322.03322.03307.48310.45745,949310.45
5/12/2025326.06333.00317.49327.69631,632327.69
5/09/2025326.18327.29321.65322.20602,878322.20
5/08/2025328.25329.67324.25325.86553,811325.86
5/07/2025320.54327.31317.61327.02522,671327.02
5/06/2025317.07318.90313.48316.20435,282316.20
5/05/2025318.88323.12315.03319.63460,294319.63
5/02/2025316.62319.50312.49318.04569,134318.04
5/01/2025324.56325.49312.77313.04671,382313.04
4/30/2025323.82327.97319.65327.01897,644327.01
4/29/2025320.72325.44316.78319.82687,335319.82
4/28/2025315.87320.64313.43320.20624,446320.20
4/25/2025314.04315.88301.45314.51755,043314.51
4/24/2025333.20333.22306.92313.811,476,267313.81
4/23/2025322.14332.98321.77332.00894,127332.00
4/22/2025305.00321.48302.21321.161,351,674321.16
4/21/2025320.54321.52299.65302.091,111,464302.09
4/17/2025319.93329.40313.50322.191,443,553322.19
4/16/2025336.25340.88330.88332.381,171,822332.38
4/15/2025346.83347.79334.32335.50695,257335.50
4/14/2025345.53351.95338.90348.57467,397348.57
4/11/2025340.71351.58337.85345.00662,029345.00
4/10/2025340.07350.84335.89342.68779,030342.68
4/09/2025329.99351.79327.43340.09918,350340.09
4/08/2025355.70358.89326.71330.661,294,189330.66
4/07/2025342.22349.82336.25340.38908,411340.38
4/04/2025351.52359.97341.55346.711,049,920346.71
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
3/26/2025311.69325.34311.49323.44534,520323.44
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