Molina Healthcare Inc (MOH) Historical Stock Data
411.02 ↓7.58 (-1.81%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOH is up 0.17% a day on average. There have been 16 days where Molina Healthcare Inc closed green and 14 days where MOH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 405.50 | 406.68 | ↑$1.18 (0.29%) | 403.85 | 408.95 | 738.31K |
2024-03-13 | 405.62 | 404.89 | ↓$0.73 (-0.18%) | 400.90 | 409.89 | 408.47K |
2024-03-12 | 402.59 | 402.55 | ↓$0.04 (-0.01%) | 398.64 | 409.59 | 449.63K |
2024-03-11 | 391.43 | 402.27 | ↑$10.84 (2.77%) | 390.80 | 403.90 | 368.49K |
2024-03-08 | 390.09 | 392.63 | ↑$2.54 (0.65%) | 386.20 | 395.13 | 302.33K |
2024-03-07 | 390.77 | 391.85 | ↑$1.08 (0.28%) | 387.15 | 394.08 | 237K |
2024-03-06 | 387.01 | 388.45 | ↑$1.44 (0.37%) | 385.72 | 392.09 | 233.98K |
2024-03-05 | 386.98 | 385.58 | ↓$1.40 (-0.36%) | 382.57 | 386.98 | 358.19K |
2024-03-04 | 385.06 | 386.55 | ↑$1.49 (0.39%) | 383.82 | 391.93 | 340.48K |
2024-03-01 | 392.29 | 387.21 | ↓$5.08 (-1.29%) | 380.78 | 392.29 | 463.94K |
2024-02-29 | 401.79 | 393.91 | ↓$7.88 (-1.96%) | 387.66 | 403.09 | 544.79K |
2024-02-28 | 396.88 | 401.78 | ↑$4.90 (1.23%) | 391.92 | 402.33 | 292.89K |
2024-02-27 | 400.16 | 400.12 | ↓$0.04 (-0.01%) | 399.71 | 403.31 | 287.73K |
2024-02-26 | 408.61 | 401.70 | ↓$6.91 (-1.69%) | 400.99 | 410.00 | 390.32K |
2024-02-23 | 405.93 | 406.77 | ↑$0.84 (0.21%) | 402.23 | 407.85 | 226.81K |
2024-02-22 | 400.32 | 404.28 | ↑$3.96 (0.99%) | 397.00 | 406.05 | 274.87K |
2024-02-21 | 401.75 | 399.03 | ↓$2.72 (-0.68%) | 396.71 | 401.75 | 183.48K |
2024-02-20 | 401.98 | 401.49 | ↓$0.49 (-0.12%) | 399.45 | 403.48 | 399.76K |
2024-02-16 | 400.29 | 401.72 | ↑$1.43 (0.36%) | 397.95 | 404.86 | 243.89K |
2024-02-15 | 401.20 | 398.14 | ↓$3.06 (-0.76%) | 396.09 | 403.44 | 350.19K |
2024-02-14 | 393.83 | 399.96 | ↑$6.13 (1.56%) | 391.77 | 399.99 | 317.57K |
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