Home

Molina Healthcare Inc Common Stock (MOH)

182.98
-21.27 (-10.41%)
NYSE · Last Trade: Jul 19th, 8:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Molina Healthcare Inc Common Stock (MOH)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025203.48204.39182.09182.983,592,035182.98
7/17/2025210.00213.42200.63204.251,774,106204.25
7/16/2025213.64218.03211.60216.061,059,560216.06
7/15/2025219.04221.10213.22214.611,103,477214.61
7/14/2025221.46222.66216.56218.951,117,252218.95
7/11/2025226.50226.80219.72221.551,446,384221.55
7/10/2025233.00235.88227.63228.581,440,635228.58
7/09/2025230.00237.50227.68237.22996,622237.22
7/08/2025231.60234.51229.86231.02855,848231.02
7/07/2025242.00242.50230.96232.611,354,636232.61
7/03/2025242.24242.56238.00239.58788,917239.58
7/02/2025267.70268.15239.00239.003,100,832239.00
7/01/2025296.54311.52294.83306.29884,368306.29
6/30/2025295.92298.39294.00297.90689,432297.90
6/27/2025291.28297.92290.00297.05643,009297.05
6/26/2025296.00303.76289.45291.06744,141291.06
6/25/2025294.02295.07290.50294.14367,754294.14
6/24/2025291.25295.44288.70294.51514,562294.51
6/23/2025294.86295.99288.82291.14513,141291.14
6/20/2025295.92297.79291.28294.01921,323294.01
6/18/2025292.74296.59288.40295.34636,743295.34
6/17/2025289.29295.50289.29292.40521,920292.40
6/16/2025297.15297.15286.69290.25650,859290.25
6/13/2025292.24298.50290.87298.14630,611298.14
6/12/2025293.67293.67287.02293.48542,775293.48
6/11/2025294.78299.50292.03294.62675,823294.62
6/10/2025299.48299.48293.96295.69464,702295.69
6/09/2025299.99299.99293.07297.00438,634297.00
6/06/2025293.47298.05291.02296.88397,694296.88
6/05/2025291.84294.50290.59293.56441,723293.56
6/04/2025294.07296.99291.88292.61560,541292.61
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