Molina Healthcare Inc (MOH) Historical Stock Data
302.69 ↑2.28 (0.76%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, MOH is down -0.48% a day on average. There have been 13 days where Molina Healthcare Inc closed green and 17 days where MOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 302.12 | 302.69 | ↑$0.57 (0.19%) | 301.01 | 307.75 | 647.01K |
| 2023-01-27 | 298.83 | 300.41 | ↑$1.58 (0.53%) | 294.72 | 301.55 | 318.50K |
| 2023-01-26 | 298.22 | 298.35 | ↑$0.13 (0.04%) | 296.20 | 300.54 | 261.41K |
| 2023-01-25 | 296.63 | 297.22 | ↑$0.59 (0.20%) | 295.85 | 301.27 | 403.24K |
| 2023-01-24 | 295.02 | 296.21 | ↑$1.19 (0.40%) | 292.03 | 296.92 | 271.82K |
| 2023-01-23 | 299.30 | 297.27 | ↓$2.03 (-0.68%) | 291.73 | 299.30 | 361.31K |
| 2023-01-20 | 297.45 | 297.45 | ↑$0.00 (0.00%) | 293.36 | 298.32 | 326.94K |
| 2023-01-19 | 297.13 | 298.07 | ↑$0.94 (0.32%) | 296.27 | 300.99 | 273.15K |
| 2023-01-18 | 298.90 | 295.20 | ↓$3.70 (-1.24%) | 294.69 | 301.55 | 409.08K |
| 2023-01-17 | 301.58 | 299.32 | ↓$2.26 (-0.75%) | 297.47 | 305.31 | 414.93K |
| 2023-01-13 | 297.85 | 300.25 | ↑$2.40 (0.81%) | 295.80 | 305.62 | 309.62K |
| 2023-01-12 | 302.05 | 299.15 | ↓$2.90 (-0.96%) | 297.06 | 302.05 | 365.18K |
| 2023-01-11 | 293.84 | 302.76 | ↑$8.92 (3.04%) | 292.01 | 302.76 | 706.37K |
| 2023-01-10 | 298.00 | 292.00 | ↓$6.00 (-2.01%) | 291.97 | 298.97 | 550.55K |
| 2023-01-09 | 303.44 | 296.40 | ↓$7.04 (-2.32%) | 296.35 | 304.50 | 559.59K |
| 2023-01-06 | 300.36 | 301.70 | ↑$1.34 (0.45%) | 299.53 | 304.16 | 669.30K |
| 2023-01-05 | 311.29 | 298.54 | ↓$12.75 (-4.10%) | 297.90 | 312.92 | 731.26K |
| 2023-01-04 | 320.05 | 313.53 | ↓$6.52 (-2.04%) | 312.64 | 321.85 | 609.20K |
| 2023-01-03 | 327.00 | 318.92 | ↓$8.08 (-2.47%) | 308.74 | 328.39 | 1.28M |
| 2022-12-30 | 331.41 | 330.22 | ↓$1.19 (-0.36%) | 327.06 | 331.41 | 259.77K |
| 2022-12-29 | 334.88 | 333.27 | ↓$1.61 (-0.48%) | 332.51 | 334.92 | 202.68K |
| 2022-12-28 | 334.30 | 332.42 | ↓$1.88 (-0.56%) | 331.61 | 336.50 | 165.52K |
| 2022-12-27 | 336.33 | 334.37 | ↓$1.96 (-0.58%) | 333.58 | 340.32 | 198.82K |
| 2022-12-23 | 334.39 | 335.08 | ↑$0.69 (0.21%) | 332.40 | 335.81 | 194.86K |
| 2022-12-22 | 331.24 | 335.32 | ↑$4.08 (1.23%) | 329.38 | 336.33 | 203.45K |
| 2022-12-21 | 330.32 | 333.77 | ↑$3.45 (1.04%) | 324.18 | 333.82 | 399.75K |
| 2022-12-20 | 331.83 | 329.40 | ↓$2.43 (-0.73%) | 328.98 | 333.16 | 392.05K |
| 2022-12-19 | 333.61 | 331.65 | ↓$1.96 (-0.59%) | 328.64 | 335.58 | 615.85K |
| 2022-12-16 | 336.47 | 334.89 | ↓$1.58 (-0.47%) | 330.65 | 338.26 | 1.22M |
| 2022-12-15 | 347.58 | 338.94 | ↓$8.64 (-2.49%) | 336.57 | 350.06 | 758.85K |
Create an account or log in to view more rows.
$MOH Pamp it higher...
$MOH we just getting started
$MOH puts r going to print tomorrow
$MOH buy
$MOH make it rain
let’s see some green
$MOH when's the offering?
$MOH Starting a small position
$MOH this stock has me so excited i cant sleep!!
$MOH Buy it up so it crashes harder in the next two trading days
$MOH YALL READY????????