NYSE - Delayed Quote USD

Molina Healthcare, Inc. (MOH)

Compare
312.89
+8.61
+(2.83%)
At close: 4:00:02 PM EST
315.78
+2.89
+(0.92%)
After hours: 4:37:55 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025303.06313.74303.92312.89312.89344,873
Jan 29, 2025307.67308.17301.55304.28304.28679,200
Jan 28, 2025310.93313.70300.00307.42307.42926,700
Jan 27, 2025308.53317.37308.00311.88311.88437,600
Jan 24, 2025302.32306.11300.54304.33304.33391,600
Jan 23, 2025307.55314.99302.37306.36306.36599,800
Jan 22, 2025294.40304.31291.29302.67302.67491,000
Jan 21, 2025288.87297.56288.08297.44297.44714,100
Jan 17, 2025283.14286.87280.00286.21286.21838,500
Jan 16, 2025285.00288.70281.48282.60282.60833,600
Jan 15, 2025293.09294.52286.69288.18288.18709,700
Jan 14, 2025292.27294.35289.76294.03294.03330,700
Jan 13, 2025291.45295.48288.95294.45294.45485,700
Jan 10, 2025298.05301.01273.89286.08286.08722,800
Jan 8, 2025296.64299.70294.08298.99298.99319,500
Jan 7, 2025298.53301.45295.06296.48296.48289,500
Jan 6, 2025293.95302.48292.33298.31298.31361,500
Jan 3, 2025287.78296.13286.85294.49294.49402,800
Jan 2, 2025295.01297.10286.66287.24287.24341,900
Dec 31, 2024291.02294.34289.87291.05291.05300,500
Dec 30, 2024290.11290.88286.85289.38289.38231,200
Dec 27, 2024293.18295.94291.32292.18292.18272,100
Dec 26, 2024290.31297.39290.31294.18294.18318,900
Dec 24, 2024292.34295.60290.51295.19295.19130,900
Dec 23, 2024294.97295.81291.00294.50294.50434,200
Dec 20, 2024294.47299.70293.27294.73294.731,516,100
Dec 19, 2024294.83296.78289.95293.52293.52823,200
Dec 18, 2024293.43298.96291.29296.59296.59886,000
Dec 17, 2024293.88298.69290.57291.78291.78667,000
Dec 16, 2024301.97303.61293.95295.48295.48723,000
Dec 13, 2024299.26305.96296.71303.02303.02520,300
Dec 12, 2024301.60308.65296.36297.18297.18748,300
Dec 11, 2024297.19301.87292.45300.31300.31826,400
Dec 10, 2024301.31303.48295.52298.21298.21717,200
Dec 9, 2024296.80307.98293.68306.54306.54548,400
Dec 6, 2024302.30302.30292.33294.99294.99651,500
Dec 5, 2024308.95309.17299.56300.42300.42556,800
Dec 4, 2024312.53316.86307.50310.30310.30647,700
Dec 3, 2024305.25315.41301.04311.90311.90896,500
Dec 2, 2024299.58302.94294.47301.87301.87539,700
Nov 29, 2024298.24301.82296.71297.90297.90267,100
Nov 27, 2024297.08300.60294.66296.60296.60434,900
Nov 26, 2024300.00300.00293.61296.84296.84437,900
Nov 25, 2024293.64300.55292.27297.97297.971,250,600
Nov 22, 2024296.20297.33287.66290.79290.79708,200
Nov 21, 2024293.64298.89288.05296.07296.07727,700
Nov 20, 2024284.40294.81283.50294.64294.64705,600
Nov 19, 2024290.00292.04281.95282.50282.50800,500
Nov 18, 2024293.81296.40289.81292.19292.19929,100
Nov 15, 2024306.22308.26292.62294.34294.34712,000
Nov 14, 2024310.45316.40303.32306.00306.00676,200
Nov 13, 2024319.30320.70307.59309.30309.30954,200
Nov 12, 2024325.49329.76316.32318.91318.91653,100
Nov 11, 2024333.87333.87326.39328.59328.59714,800
Nov 8, 2024337.25342.52328.09329.65329.651,009,500
Nov 7, 2024328.18339.59326.47337.69337.69578,800
Nov 6, 2024308.36334.62307.00326.20326.201,319,200
Nov 5, 2024330.01333.58325.92333.39333.39443,000
Nov 4, 2024329.00334.97325.62330.66330.66636,100
Nov 1, 2024321.77329.27320.90326.75326.75601,400
Oct 31, 2024325.29327.07321.12321.22321.22478,900
Oct 30, 2024322.49330.51321.44324.19324.19508,500
Oct 29, 2024314.36324.10314.00323.13323.13868,100
Oct 28, 2024326.74326.74315.12315.20315.20834,400
Oct 25, 2024324.74342.54324.74325.54325.541,579,500
Oct 24, 2024325.00341.99318.05323.59323.592,770,500
Oct 23, 2024286.07287.28272.69275.00275.001,662,200
Oct 22, 2024286.00286.97282.19283.96283.961,008,500
Oct 21, 2024289.22290.66285.76286.60286.60948,100
Oct 18, 2024288.50290.77287.01289.72289.72944,200
Oct 17, 2024295.00299.08285.00289.46289.462,381,700
Oct 16, 2024321.51331.15321.09331.00331.00492,900
Oct 15, 2024330.00335.09322.53322.95322.95753,900
Oct 14, 2024330.82342.24330.00340.12340.12537,600
Oct 11, 2024325.39333.02325.39330.12330.12381,600
Oct 10, 2024331.01331.01325.19325.43325.43235,200
Oct 9, 2024326.31331.04326.31330.30330.30320,400
Oct 8, 2024327.50327.50323.29324.93324.93261,700
Oct 7, 2024329.62330.60324.93325.26325.26392,400
Oct 4, 2024331.67334.00329.06330.67330.67252,900
Oct 3, 2024332.07332.07326.25331.36331.36316,700
Oct 2, 2024341.03341.03330.54331.80331.80541,300
Oct 1, 2024345.89347.02341.44341.91341.91272,100
Sep 30, 2024341.57346.36339.97344.56344.56411,600
Sep 27, 2024340.53344.80339.30341.86341.86389,600
Sep 26, 2024344.16345.36337.30338.52338.52441,600
Sep 25, 2024348.74348.74341.87344.50344.50324,400
Sep 24, 2024346.04348.83344.89346.29346.29414,500
Sep 23, 2024351.48352.49347.53347.98347.98418,700
Sep 20, 2024349.63353.35347.62351.42351.42588,200
Sep 19, 2024358.52359.48349.21349.91349.91395,900
Sep 18, 2024352.97359.04350.98355.15355.15338,300
Sep 17, 2024360.36361.80350.33353.05353.05550,000
Sep 16, 2024361.39365.23358.73360.77360.77523,300
Sep 13, 2024353.87358.36350.36358.20358.20391,900
Sep 12, 2024345.37353.15342.27352.94352.94524,600
Sep 11, 2024335.58346.39335.58344.73344.73781,300
Sep 10, 2024324.23335.57324.23332.40332.40656,800
Sep 9, 2024326.60329.90322.79323.72323.72576,700
Sep 6, 2024332.68334.47326.21327.48327.48408,600
Sep 5, 2024332.93334.80326.07331.12331.12565,200
Sep 4, 2024353.56356.52321.64331.24331.241,114,000
Sep 3, 2024350.31359.16350.31356.03356.03381,000
Aug 30, 2024349.57351.41347.14349.79349.79474,500
Aug 29, 2024354.27354.27347.53350.56350.56375,300
Aug 28, 2024350.91353.25347.30352.42352.42646,700
Aug 27, 2024348.40351.75345.94349.81349.81359,700
Aug 26, 2024346.52352.68345.67347.29347.29370,400
Aug 23, 2024345.09348.74344.52345.82345.82271,000
Aug 22, 2024348.91350.98341.00343.88343.88472,600
Aug 21, 2024349.61350.44346.66347.19347.19230,200
Aug 20, 2024347.38352.47345.58348.50348.50385,700
Aug 19, 2024351.17353.12344.94346.18346.18373,300
Aug 16, 2024346.74352.67345.30349.97349.97520,000
Aug 15, 2024340.57346.73340.01345.94345.94410,900
Aug 14, 2024339.36342.17336.61339.22339.22378,000
Aug 13, 2024338.93339.94334.12339.56339.56508,100
Aug 12, 2024338.34344.24337.08337.67337.67481,500
Aug 9, 2024335.58340.67328.77338.18338.18351,800
Aug 8, 2024333.07341.11331.67336.88336.88435,900
Aug 7, 2024338.27342.42332.93334.60334.60660,000
Aug 6, 2024346.77350.73337.85338.72338.72599,500
Aug 5, 2024350.86353.74345.59346.97346.97696,400
Aug 2, 2024347.32354.16343.95350.90350.90878,700
Aug 1, 2024343.86346.46334.65346.19346.19558,000
Jul 31, 2024346.75351.14341.27341.27341.27891,600
Jul 30, 2024333.56351.47331.80350.73350.731,139,100
Jul 29, 2024332.84340.09326.71332.97332.97801,800
Jul 26, 2024324.69342.09323.27335.36335.361,251,100
Jul 25, 2024318.00347.98317.71324.17324.172,894,600
Jul 24, 2024287.70291.00284.74288.72288.721,244,100
Jul 23, 2024289.73291.41282.96286.90286.90622,500
Jul 22, 2024290.27292.22288.38289.60289.60695,200
Jul 19, 2024292.15292.15286.55288.36288.36984,100
Jul 18, 2024295.97296.06287.43287.74287.74638,200
Jul 17, 2024300.00307.12293.03298.13298.131,039,500
Jul 16, 2024288.45307.36286.69307.33307.331,080,300
Jul 15, 2024291.40293.56283.53283.98283.98536,000
Jul 12, 2024291.30295.94288.70293.35293.35462,900
Jul 11, 2024285.51290.40284.70290.07290.07492,200
Jul 10, 2024287.16288.31284.34286.95286.95648,400
Jul 9, 2024292.36292.36286.96287.30287.30641,700
Jul 8, 2024293.24295.74292.00292.78292.78248,200
Jul 5, 2024294.19295.23289.02293.19293.19938,700
Jul 3, 2024292.23296.89291.53296.39296.39393,900
Jul 2, 2024292.35293.12289.98292.00292.00408,700
Jul 1, 2024297.74299.70291.43292.16292.16411,600
Jun 28, 2024305.05307.30294.53297.30297.301,031,500
Jun 27, 2024303.65303.65299.01302.83302.83506,300
Jun 26, 2024303.45304.31300.37304.24304.24381,900
Jun 25, 2024308.85310.03304.24304.41304.41373,000
Jun 24, 2024309.18311.13306.60308.98308.98351,400
Jun 21, 2024306.94308.00302.21307.46307.46842,300
Jun 20, 2024305.89310.19304.04307.77307.77382,800
Jun 18, 2024309.32310.99305.26305.91305.91546,500
Jun 17, 2024305.64308.19304.12308.08308.08281,400
Jun 14, 2024306.14308.14303.04307.04307.04358,500
Jun 13, 2024304.37312.68301.40308.16308.16470,700
Jun 12, 2024310.80311.92303.15304.84304.84545,800
Jun 11, 2024309.85312.29306.95312.28312.28471,600
Jun 10, 2024308.40309.75304.52307.98307.98346,000
Jun 7, 2024314.50316.74309.10309.56309.56450,000
Jun 6, 2024306.48314.25305.60313.40313.40470,800
Jun 5, 2024308.46310.66304.70306.49306.49493,000
Jun 4, 2024308.39309.73306.08307.71307.71452,900
Jun 3, 2024312.01315.27308.09310.40310.40580,600
May 31, 2024309.58314.88308.60314.58314.581,130,100
May 30, 2024313.01314.29305.35306.04306.041,100,600
May 29, 2024320.85321.32297.47315.00315.001,938,500
May 28, 2024331.00331.06323.11324.09324.09560,100
May 24, 2024341.58343.04330.36332.13332.13392,800
May 23, 2024342.68344.07339.48341.00341.00272,600
May 22, 2024341.53348.10341.53345.40345.40318,800
May 21, 2024345.05345.51342.18342.32342.32233,800
May 20, 2024347.63347.77342.60343.84343.84236,400
May 17, 2024346.99347.94344.67347.62347.62307,300
May 16, 2024346.85347.08342.43345.00345.00416,100
May 15, 2024350.46353.37345.48345.84345.84372,100
May 14, 2024353.44353.44347.13349.97349.97372,000
May 13, 2024355.00355.67351.66352.35352.35374,100
May 10, 2024350.00354.94348.89354.60354.60360,200
May 9, 2024344.39350.19344.39350.03350.03249,400
May 8, 2024352.19352.19344.16344.41344.41412,800
May 7, 2024345.97350.98344.23349.82349.82363,800
May 6, 2024341.56344.16339.23343.21343.21317,400
May 3, 2024339.07341.45336.29339.68339.68374,600
May 2, 2024339.70342.51336.37339.55339.55392,500
May 1, 2024341.44344.91337.99338.87338.87404,600
Apr 30, 2024344.67345.57339.30342.10342.10390,600
Apr 29, 2024342.03347.94341.00343.89343.89308,400
Apr 26, 2024349.85349.99336.87342.23342.23595,200
Apr 25, 2024352.44370.99339.21352.30352.30915,600
Apr 24, 2024364.33368.35361.74367.41367.41461,100
Apr 23, 2024363.65364.69361.82363.22363.22362,700
Apr 22, 2024367.49368.12361.48361.87361.87370,400
Apr 19, 2024363.83369.43362.45367.52367.52425,200
Apr 18, 2024362.49366.96360.42360.94360.94371,200
Apr 17, 2024359.90364.80359.69359.85359.85488,000
Apr 16, 2024368.89373.22357.06357.39357.39743,200
Apr 15, 2024356.77365.63355.17360.85360.85839,500
Apr 12, 2024377.00378.92374.25376.57376.57393,600
Apr 11, 2024377.16379.07374.70376.78376.78294,300
Apr 10, 2024379.30383.58376.03377.15377.15317,000
Apr 9, 2024381.16381.90377.36379.97379.97236,800
Apr 8, 2024374.38382.06373.00381.56381.56315,500
Apr 5, 2024374.80378.84374.49376.77376.77313,700
Apr 4, 2024380.11381.26374.39375.30375.30434,400
Apr 3, 2024384.35384.35378.50378.50378.50419,400
Apr 2, 2024393.85395.00375.28380.92380.92687,400
Apr 1, 2024408.90409.07403.33404.20404.20243,700
Mar 28, 2024414.91416.35407.19410.83410.83338,200
Mar 27, 2024420.75423.92416.80418.60418.60186,900
Mar 26, 2024412.50419.24412.50418.44418.44152,300
Mar 25, 2024415.68416.21409.73412.52412.52267,000
Mar 22, 2024419.64420.00414.69414.72414.72216,500
Mar 21, 2024414.56419.88414.00417.75417.75232,500
Mar 20, 2024418.65419.97413.86416.10416.10285,500
Mar 19, 2024412.05419.65408.99419.53419.53385,700
Mar 18, 2024403.22413.22401.07410.35410.35488,100
Mar 15, 2024403.04407.43403.01404.45404.45539,800
Mar 14, 2024405.50408.95403.85406.68406.68738,300
Mar 13, 2024405.62409.89400.90404.89404.89408,400
Mar 12, 2024402.59409.59398.64402.55402.55449,600
Mar 11, 2024391.43403.90390.80402.27402.27368,500
Mar 8, 2024390.09395.13386.20392.63392.63302,300
Mar 7, 2024390.77394.08387.15391.85391.85237,000
Mar 6, 2024385.34392.09385.34388.69388.69344,800
Mar 5, 2024386.98386.98382.57385.58385.58358,200
Mar 4, 2024385.06391.93383.82386.55386.55340,500
Mar 1, 2024392.29392.29380.78387.21387.21463,900
Feb 29, 2024401.79403.09387.66393.91393.91544,800
Feb 28, 2024396.88402.33391.92401.78401.78292,900
Feb 27, 2024400.16403.31399.71400.12400.12287,700
Feb 26, 2024408.61410.00400.99401.70401.70390,300
Feb 23, 2024405.93407.85402.23406.77406.77226,800
Feb 22, 2024400.32406.05397.00404.28404.28274,900
Feb 21, 2024401.75401.75396.71399.03399.03183,500
Feb 20, 2024401.98403.48399.45401.49401.49399,800
Feb 16, 2024400.29404.86397.95401.72401.72243,900
Feb 15, 2024401.20403.44396.09398.14398.14350,200
Feb 14, 2024393.83399.99391.77399.96399.96317,600
Feb 13, 2024393.58399.35391.77394.33394.33481,300
Feb 12, 2024389.30393.34383.15392.63392.63438,800
Feb 9, 2024381.27390.00378.03388.67388.67486,000
Feb 8, 2024364.99382.78360.63381.49381.49849,200
Feb 7, 2024357.66364.58355.84362.10362.10502,400
Feb 6, 2024351.56359.07346.35357.12357.12529,500
Feb 5, 2024355.25356.20350.06351.10351.10474,200
Feb 2, 2024355.27361.04353.43354.88354.88369,900
Feb 1, 2024354.67357.94352.31355.21355.21334,400
Jan 31, 2024357.50357.50352.56356.44356.44505,400

Related Tickers

CNC Centene Corporation
64.62
+1.11%
 
CI The Cigna Group
282.98
-6.70%
 
HUM Humana Inc.
296.91
+0.91%
 
ELV Elevance Health, Inc.
399.32
-0.24%
 
NEUE NeueHealth, Inc.
7.34
0.00%
 
ALHC Alignment Healthcare, Inc.
15.20
-0.78%
 
UNH UnitedHealth Group Incorporated
545.57
+1.39%
 
OSCR Oscar Health, Inc.
17.30
+3.72%
 
CVS CVS Health Corporation
56.82
-0.14%
 
CLOV Clover Health Investments, Corp.
4.4300
-0.45%