Molina Healthcare Inc (MOH) Historical Stock Data
342.23 ↓10.07 (-2.86%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOH is down -0.27% a day on average. There have been 10 days where Molina Healthcare Inc closed green and 20 days where MOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 349.85 | 342.23 | ↓$7.62 (-2.18%) | 336.87 | 349.99 | 595.22K |
| 2024-04-25 | 352.44 | 352.30 | ↓$0.14 (-0.04%) | 339.21 | 370.99 | 0.92M |
| 2024-04-24 | 364.33 | 367.41 | ↑$3.08 (0.85%) | 361.74 | 368.35 | 461.15K |
| 2024-04-23 | 363.65 | 363.22 | ↓$0.43 (-0.12%) | 361.82 | 364.69 | 362.67K |
| 2024-04-22 | 367.49 | 361.87 | ↓$5.62 (-1.53%) | 361.48 | 368.12 | 370.44K |
| 2024-04-19 | 363.83 | 367.52 | ↑$3.69 (1.01%) | 362.45 | 369.43 | 425.24K |
| 2024-04-18 | 362.49 | 360.94 | ↓$1.55 (-0.43%) | 360.42 | 366.96 | 371.23K |
| 2024-04-17 | 359.90 | 359.85 | ↓$0.05 (-0.01%) | 359.69 | 364.80 | 487.98K |
| 2024-04-16 | 368.89 | 357.39 | ↓$11.50 (-3.12%) | 357.06 | 373.22 | 743.18K |
| 2024-04-15 | 356.77 | 360.85 | ↑$4.08 (1.14%) | 355.17 | 365.63 | 839.50K |
| 2024-04-12 | 377.00 | 376.57 | ↓$0.43 (-0.11%) | 374.25 | 378.92 | 393.97K |
| 2024-04-11 | 377.16 | 376.78 | ↓$0.38 (-0.10%) | 374.70 | 379.07 | 294.28K |
| 2024-04-10 | 379.30 | 377.15 | ↓$2.15 (-0.57%) | 376.03 | 383.58 | 317.01K |
| 2024-04-09 | 381.16 | 379.97 | ↓$1.19 (-0.31%) | 377.36 | 381.90 | 236.82K |
| 2024-04-08 | 374.38 | 381.56 | ↑$7.18 (1.92%) | 373.00 | 382.06 | 315.52K |
| 2024-04-05 | 374.80 | 376.77 | ↑$1.97 (0.53%) | 374.49 | 378.84 | 313.66K |
| 2024-04-04 | 380.11 | 375.30 | ↓$4.81 (-1.27%) | 374.39 | 381.26 | 434.43K |
| 2024-04-03 | 384.35 | 378.50 | ↓$5.85 (-1.52%) | 378.50 | 384.35 | 419.40K |
| 2024-04-02 | 393.85 | 380.92 | ↓$12.93 (-3.28%) | 375.28 | 395.00 | 687.37K |
| 2024-04-01 | 408.90 | 404.20 | ↓$4.70 (-1.15%) | 403.33 | 409.07 | 243.74K |
| 2024-03-28 | 414.91 | 410.83 | ↓$4.08 (-0.98%) | 407.19 | 416.35 | 338.19K |
| 2024-03-27 | 420.75 | 418.60 | ↓$2.15 (-0.51%) | 416.80 | 423.92 | 186.87K |
| 2024-03-26 | 412.50 | 418.44 | ↑$5.94 (1.44%) | 412.50 | 419.24 | 152.27K |
| 2024-03-25 | 415.68 | 412.52 | ↓$3.16 (-0.76%) | 409.73 | 416.21 | 267.01K |
| 2024-03-22 | 419.64 | 414.72 | ↓$4.92 (-1.17%) | 414.69 | 420.00 | 216.53K |
| 2024-03-21 | 414.56 | 417.75 | ↑$3.19 (0.77%) | 414.00 | 419.88 | 232.54K |
| 2024-03-20 | 418.65 | 416.10 | ↓$2.55 (-0.61%) | 413.86 | 419.97 | 285.50K |
| 2024-03-19 | 412.05 | 419.53 | ↑$7.48 (1.82%) | 408.99 | 419.65 | 385.74K |
| 2024-03-18 | 403.22 | 410.35 | ↑$7.13 (1.77%) | 401.07 | 413.22 | 488.06K |
| 2024-03-15 | 403.04 | 404.45 | ↑$1.41 (0.35%) | 403.01 | 407.43 | 539.80K |
Create an account or log in to view more rows.
$MOH looking good today??
$MOH Holding.
$MOH shorting it
$MOH time will come
$MOH looks like a loading
$MOH yeah we're going green today
$MOH Pamp it higher...
$MOH we just getting started
$MOH puts r going to print tomorrow
$MOH buy