NYSE USD

Molina Healthcare, Inc. (MOH)

367.52 +6.58 (+1.82%)
At close: April 19 at 4:00 PM EDT
367.50 -0.02 (-0.01%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 363.83 369.43 362.45 367.52 367.52 425,200
Apr 18, 2024 362.49 366.96 360.42 360.94 360.94 371,200
Apr 17, 2024 359.90 364.80 359.69 359.85 359.85 488,000
Apr 16, 2024 368.89 373.22 357.06 357.39 357.39 743,200
Apr 15, 2024 356.77 365.63 355.17 360.85 360.85 839,500
Apr 12, 2024 377.00 378.92 374.25 376.57 376.57 393,600
Apr 11, 2024 377.16 379.07 374.70 376.78 376.78 294,300
Apr 10, 2024 379.30 383.58 376.03 377.15 377.15 317,000
Apr 9, 2024 381.16 381.90 377.36 379.97 379.97 236,800
Apr 8, 2024 374.38 382.06 373.00 381.56 381.56 315,500
Apr 5, 2024 374.80 378.84 374.49 376.77 376.77 313,700
Apr 4, 2024 380.11 381.26 374.39 375.30 375.30 434,400
Apr 3, 2024 384.35 384.35 378.50 378.50 378.50 419,400
Apr 2, 2024 393.85 395.00 375.28 380.92 380.92 687,400
Apr 1, 2024 408.90 409.07 403.33 404.20 404.20 243,700
Mar 28, 2024 414.91 416.35 407.19 410.83 410.83 338,200
Mar 27, 2024 420.75 423.92 416.80 418.60 418.60 186,900
Mar 26, 2024 412.50 419.24 412.50 418.44 418.44 152,300
Mar 25, 2024 415.68 416.21 409.73 412.52 412.52 267,000
Mar 22, 2024 419.64 420.00 414.69 414.72 414.72 216,500
Mar 21, 2024 414.56 419.88 414.00 417.75 417.75 232,500
Mar 20, 2024 418.65 419.97 413.86 416.10 416.10 285,500
Mar 19, 2024 412.05 419.65 408.99 419.53 419.53 385,700
Mar 18, 2024 403.22 413.22 401.07 410.35 410.35 488,100
Mar 15, 2024 403.04 407.43 403.01 404.45 404.45 539,800
Mar 14, 2024 405.50 408.95 403.85 406.68 406.68 738,300
Mar 13, 2024 405.62 409.89 400.90 404.89 404.89 408,400
Mar 12, 2024 402.59 409.59 398.64 402.55 402.55 449,600
Mar 11, 2024 391.43 403.90 390.80 402.27 402.27 368,500
Mar 8, 2024 390.09 395.13 386.20 392.63 392.63 302,300
Mar 7, 2024 390.77 394.08 387.15 391.85 391.85 237,000
Mar 6, 2024 385.34 392.09 385.34 388.69 388.69 344,800
Mar 5, 2024 386.98 386.98 382.57 385.58 385.58 358,200
Mar 4, 2024 385.06 391.93 383.82 386.55 386.55 340,500
Mar 1, 2024 392.29 392.29 380.78 387.21 387.21 463,900
Feb 29, 2024 401.79 403.09 387.66 393.91 393.91 544,800
Feb 28, 2024 396.88 402.33 391.92 401.78 401.78 292,900
Feb 27, 2024 400.16 403.31 399.71 400.12 400.12 287,700
Feb 26, 2024 408.61 410.00 400.99 401.70 401.70 390,300
Feb 23, 2024 405.93 407.85 402.23 406.77 406.77 226,800
Feb 22, 2024 400.32 406.05 397.00 404.28 404.28 274,900
Feb 21, 2024 401.75 401.75 396.71 399.03 399.03 183,500
Feb 20, 2024 401.98 403.48 399.45 401.49 401.49 399,800
Feb 16, 2024 400.29 404.86 397.95 401.72 401.72 243,900
Feb 15, 2024 401.20 403.44 396.09 398.14 398.14 350,200
Feb 14, 2024 393.83 399.99 391.77 399.96 399.96 317,600
Feb 13, 2024 393.58 399.35 391.77 394.33 394.33 481,300
Feb 12, 2024 389.30 393.34 383.15 392.63 392.63 438,800
Feb 9, 2024 381.27 390.00 378.03 388.67 388.67 486,000
Feb 8, 2024 364.99 382.78 360.63 381.49 381.49 849,200
Feb 7, 2024 357.66 364.58 355.84 362.10 362.10 502,400
Feb 6, 2024 351.56 359.07 346.35 357.12 357.12 529,500
Feb 5, 2024 355.25 356.20 350.06 351.10 351.10 474,200
Feb 2, 2024 355.27 361.04 353.43 354.88 354.88 369,900
Feb 1, 2024 354.67 357.94 352.31 355.21 355.21 334,400
Jan 31, 2024 357.50 357.50 352.56 356.44 356.44 505,400
Jan 30, 2024 356.02 357.97 351.83 355.20 355.20 313,900
Jan 29, 2024 351.95 355.29 350.41 354.68 354.68 277,700
Jan 26, 2024 351.04 355.09 349.64 353.61 353.61 465,400
Jan 25, 2024 355.28 361.84 348.29 350.07 350.07 1,018,300
Jan 24, 2024 372.60 372.90 365.37 366.35 366.35 324,900
Jan 23, 2024 366.75 373.68 366.36 367.96 367.96 355,700
Jan 22, 2024 366.11 370.61 361.37 368.20 368.20 520,000
Jan 19, 2024 381.57 384.20 364.41 365.51 365.51 613,500
Jan 18, 2024 369.57 381.93 365.27 381.06 381.06 514,200
Jan 17, 2024 386.00 391.21 383.13 386.48 386.48 235,600
Jan 16, 2024 382.60 385.17 378.55 385.04 385.04 253,600
Jan 12, 2024 373.97 382.28 372.63 380.48 380.48 279,800
Jan 11, 2024 379.18 385.52 377.10 383.53 383.53 222,600
Jan 10, 2024 380.38 381.65 378.03 379.66 379.66 200,900
Jan 9, 2024 375.77 380.92 373.00 380.46 380.46 203,800
Jan 8, 2024 380.63 382.07 371.57 377.77 377.77 393,000
Jan 5, 2024 380.54 382.01 375.23 378.59 378.59 347,000
Jan 4, 2024 379.53 386.34 376.08 378.74 378.74 431,800
Jan 3, 2024 374.20 379.08 374.20 376.67 376.67 429,900
Jan 2, 2024 362.37 372.23 361.31 371.53 371.53 529,200
Dec 29, 2023 356.52 361.92 354.50 361.31 361.31 305,200
Dec 28, 2023 357.58 360.34 354.55 356.42 356.42 359,900
Dec 27, 2023 356.65 359.00 353.72 356.83 356.83 233,300
Dec 26, 2023 357.54 360.03 354.43 357.75 357.75 194,300
Dec 22, 2023 359.16 360.10 356.21 358.38 358.38 174,900
Dec 21, 2023 353.04 359.06 351.88 358.23 358.23 443,200
Dec 20, 2023 358.30 358.30 351.04 351.61 351.61 427,400
Dec 19, 2023 363.81 367.58 359.10 359.25 359.25 386,200
Dec 18, 2023 365.39 367.30 362.33 366.24 366.24 252,800
Dec 15, 2023 368.40 369.10 357.17 362.98 362.98 1,116,600
Dec 14, 2023 379.35 379.51 367.41 374.80 374.80 481,900
Dec 13, 2023 378.00 384.72 374.29 382.39 382.39 463,300
Dec 12, 2023 369.62 378.78 366.02 378.48 378.48 445,500
Dec 11, 2023 369.60 369.60 355.11 366.00 366.00 429,600
Dec 8, 2023 364.90 367.89 362.55 367.72 367.72 341,600
Dec 7, 2023 364.34 364.34 359.88 363.43 363.43 312,000
Dec 6, 2023 365.56 369.69 358.53 362.81 362.81 258,700
Dec 5, 2023 366.19 370.39 361.38 367.00 367.00 277,300
Dec 4, 2023 362.99 365.58 358.69 365.56 365.56 261,600
Dec 1, 2023 364.87 368.86 360.42 362.76 362.76 340,800
Nov 30, 2023 351.18 366.53 350.49 365.56 365.56 658,600
Nov 29, 2023 356.67 363.74 349.33 350.82 350.82 590,800
Nov 28, 2023 366.30 367.45 361.05 361.23 361.23 212,200
Nov 27, 2023 367.85 372.00 365.01 366.30 366.30 260,300
Nov 24, 2023 363.84 368.23 363.84 367.62 367.62 100,700
Nov 22, 2023 362.64 366.70 362.64 364.87 364.87 162,300
Nov 21, 2023 358.05 361.86 353.21 360.17 360.17 193,600
Nov 20, 2023 352.38 357.38 352.04 356.25 356.25 223,000
Nov 17, 2023 365.76 365.76 352.46 353.31 353.31 465,900
Nov 16, 2023 364.75 369.50 362.62 365.35 365.35 385,400
Nov 15, 2023 363.87 369.18 359.84 364.45 364.45 320,200
Nov 14, 2023 360.67 367.05 359.15 362.87 362.87 271,100
Nov 13, 2023 360.25 361.78 358.73 361.13 361.13 330,700
Nov 10, 2023 353.79 358.46 350.68 358.08 358.08 258,800
Nov 9, 2023 348.19 353.00 346.25 352.37 352.37 188,400
Nov 8, 2023 351.58 353.02 347.32 349.39 349.39 220,200
Nov 7, 2023 349.60 354.97 348.07 349.46 349.46 380,400
Nov 6, 2023 338.21 348.68 337.78 348.53 348.53 359,200
Nov 3, 2023 339.39 339.39 332.82 337.43 337.43 291,700
Nov 2, 2023 337.61 338.70 331.64 337.56 337.56 357,700
Nov 1, 2023 331.94 340.09 330.00 336.83 336.83 325,200
Oct 31, 2023 331.20 334.63 327.36 332.95 332.95 407,700
Oct 30, 2023 338.17 340.22 322.46 327.98 327.98 757,400
Oct 27, 2023 332.00 341.26 330.33 336.10 336.10 567,100
Oct 26, 2023 305.21 332.50 305.00 331.39 331.39 1,089,100
Oct 25, 2023 335.66 339.34 328.93 336.45 336.45 660,900
Oct 24, 2023 346.50 349.99 331.27 333.77 333.77 733,500
Oct 23, 2023 348.73 348.73 342.42 344.64 344.64 275,600
Oct 20, 2023 351.57 351.57 346.37 348.89 348.89 429,800
Oct 19, 2023 358.41 364.38 347.67 349.62 349.62 449,900
Oct 18, 2023 364.41 364.91 358.40 360.12 360.12 394,700
Oct 17, 2023 355.70 361.02 352.64 359.97 359.97 425,000
Oct 16, 2023 350.80 357.47 350.65 355.73 355.73 325,700
Oct 13, 2023 342.32 349.94 342.32 348.91 348.91 522,500
Oct 12, 2023 341.44 343.06 338.16 339.73 339.73 268,300
Oct 11, 2023 338.70 342.17 335.98 340.48 340.48 415,900
Oct 10, 2023 337.29 341.85 336.40 340.11 340.11 380,600
Oct 9, 2023 333.67 338.61 330.34 338.40 338.40 294,900
Oct 6, 2023 329.31 334.95 326.00 333.13 333.13 240,400
Oct 5, 2023 329.02 329.86 325.43 329.09 329.09 168,000
Oct 4, 2023 323.58 328.48 321.54 328.00 328.00 311,100
Oct 3, 2023 332.25 332.25 320.92 322.10 322.10 363,600
Oct 2, 2023 326.96 333.17 323.40 332.46 332.46 280,500
Sep 29, 2023 333.34 333.34 327.89 327.89 327.89 322,100
Sep 28, 2023 333.56 335.03 331.82 333.32 333.32 410,500
Sep 27, 2023 335.10 335.10 330.20 331.06 331.06 340,200
Sep 26, 2023 341.59 341.99 332.53 334.00 334.00 409,700
Sep 25, 2023 334.42 342.83 332.96 341.40 341.40 472,700
Sep 22, 2023 332.51 336.47 331.78 334.59 334.59 288,700
Sep 21, 2023 334.41 339.19 332.86 334.77 334.77 416,500
Sep 20, 2023 330.92 337.07 328.55 333.51 333.51 255,100
Sep 19, 2023 328.15 331.27 326.89 329.44 329.44 259,200
Sep 18, 2023 328.88 329.98 326.43 329.00 329.00 249,300
Sep 15, 2023 327.18 329.18 324.17 327.60 327.60 471,100
Sep 14, 2023 330.00 330.92 323.51 326.99 326.99 423,100
Sep 13, 2023 322.11 329.35 322.11 328.28 328.28 350,400
Sep 12, 2023 320.00 323.35 315.06 321.02 321.02 329,700
Sep 11, 2023 320.47 323.28 320.00 321.95 321.95 254,100
Sep 8, 2023 315.82 321.10 314.95 320.47 320.47 334,300
Sep 7, 2023 312.63 318.06 310.92 316.15 316.15 310,200
Sep 6, 2023 312.28 314.58 310.44 310.82 310.82 224,800
Sep 5, 2023 311.21 315.00 310.40 312.72 312.72 303,000
Sep 1, 2023 312.19 313.37 310.25 310.44 310.44 251,700
Aug 31, 2023 322.94 323.48 310.01 310.12 310.12 402,000
Aug 30, 2023 322.25 325.00 321.65 322.35 322.35 149,200
Aug 29, 2023 321.44 323.15 317.95 322.28 322.28 190,500
Aug 28, 2023 320.73 322.61 318.96 321.22 321.22 249,400
Aug 25, 2023 319.54 319.61 316.08 318.96 318.96 289,900
Aug 24, 2023 319.91 320.71 317.05 318.07 318.07 359,400
Aug 23, 2023 318.00 319.27 317.14 319.00 319.00 394,600
Aug 22, 2023 319.01 320.00 314.43 317.75 317.75 304,600
Aug 21, 2023 314.00 320.61 314.00 320.00 320.00 245,200
Aug 18, 2023 310.04 315.32 308.90 314.23 314.23 296,500
Aug 17, 2023 312.12 314.59 308.06 309.80 309.80 383,100
Aug 16, 2023 316.27 316.96 313.36 314.50 314.50 211,400
Aug 15, 2023 319.07 321.06 315.18 315.61 315.61 267,800
Aug 14, 2023 315.72 321.80 314.33 319.57 319.57 417,000
Aug 11, 2023 316.18 318.43 315.35 315.73 315.73 213,100
Aug 10, 2023 313.88 321.30 313.88 315.50 315.50 420,200
Aug 9, 2023 310.44 315.71 310.26 314.00 314.00 435,900
Aug 8, 2023 309.66 311.58 307.47 310.00 310.00 267,500
Aug 7, 2023 303.74 313.55 303.74 311.00 311.00 436,200
Aug 4, 2023 301.46 303.38 300.23 302.96 302.96 326,500
Aug 3, 2023 302.61 304.32 301.16 302.18 302.18 320,100
Aug 2, 2023 304.70 306.49 300.65 304.60 304.60 449,700
Aug 1, 2023 304.84 306.34 300.87 302.01 302.01 333,500
Jul 31, 2023 302.08 304.85 300.12 304.49 304.49 359,700
Jul 28, 2023 308.83 308.83 293.58 301.46 301.46 690,300
Jul 27, 2023 317.80 323.38 306.14 307.34 307.34 715,500
Jul 26, 2023 315.14 316.19 310.67 311.17 311.17 525,600
Jul 25, 2023 313.24 317.75 311.57 315.65 315.65 415,300
Jul 24, 2023 317.88 320.53 311.70 313.97 313.97 528,600
Jul 21, 2023 316.99 323.75 316.31 318.47 318.47 2,341,600
Jul 20, 2023 315.36 317.90 310.61 317.13 317.13 506,100
Jul 19, 2023 312.50 318.71 311.92 312.45 312.45 689,900
Jul 18, 2023 299.91 306.21 299.91 303.06 303.06 485,300
Jul 17, 2023 297.46 301.76 296.43 299.91 299.91 405,700
Jul 14, 2023 295.23 304.10 295.23 298.55 298.55 551,000
Jul 13, 2023 290.38 292.51 288.79 289.68 289.68 538,900
Jul 12, 2023 300.77 300.79 290.16 291.70 291.70 659,500
Jul 11, 2023 302.89 304.97 300.73 301.15 301.15 423,500
Jul 10, 2023 296.73 302.38 295.79 301.95 301.95 445,400
Jul 7, 2023 297.71 301.24 294.25 295.23 295.23 666,900
Jul 6, 2023 299.34 302.34 296.52 300.54 300.54 575,300
Jul 5, 2023 300.11 302.07 298.23 300.50 300.50 519,100
Jul 3, 2023 299.51 301.64 298.06 298.48 298.48 233,000
Jun 30, 2023 296.94 304.11 295.89 301.24 301.24 518,600
Jun 29, 2023 289.65 295.94 288.66 294.77 294.77 343,800
Jun 28, 2023 289.99 290.37 287.18 289.04 289.04 434,400
Jun 27, 2023 289.97 292.27 287.54 290.74 290.74 699,100
Jun 26, 2023 287.23 291.64 286.36 290.00 290.00 519,000
Jun 23, 2023 286.91 289.17 284.34 287.94 287.94 944,400
Jun 22, 2023 284.25 288.27 283.57 287.43 287.43 490,700
Jun 21, 2023 277.12 283.20 276.89 283.00 283.00 414,700
Jun 20, 2023 274.58 279.76 273.63 278.81 278.81 545,600
Jun 16, 2023 284.58 287.69 273.58 278.02 278.02 763,300
Jun 15, 2023 277.68 285.65 275.50 283.81 283.81 471,100
Jun 14, 2023 273.02 283.30 269.67 275.49 275.49 934,500
Jun 13, 2023 287.43 295.51 287.16 290.85 290.85 619,000
Jun 12, 2023 283.39 289.18 283.21 288.67 288.67 355,100
Jun 9, 2023 286.43 290.10 284.10 284.34 284.34 336,600
Jun 8, 2023 283.72 287.55 282.81 287.34 287.34 234,600
Jun 7, 2023 285.97 287.29 283.35 284.06 284.06 315,600
Jun 6, 2023 293.68 294.00 284.04 286.99 286.99 388,700
Jun 5, 2023 288.64 293.56 286.63 293.14 293.14 360,600
Jun 2, 2023 283.89 289.31 282.49 287.17 287.17 354,700
Jun 1, 2023 273.01 285.07 273.01 282.97 282.97 412,300
May 31, 2023 268.88 274.54 266.35 273.90 273.90 1,302,500
May 30, 2023 271.50 276.32 269.59 269.86 269.86 440,200
May 26, 2023 272.60 276.27 272.07 273.03 273.03 403,300
May 25, 2023 279.13 279.39 271.51 273.41 273.41 464,000
May 24, 2023 284.30 285.02 281.73 281.74 281.74 266,200
May 23, 2023 285.66 287.37 282.76 284.85 284.85 275,400
May 22, 2023 286.67 288.99 285.90 287.99 287.99 371,800
May 19, 2023 283.79 285.90 280.81 285.17 285.17 533,200
May 18, 2023 294.45 296.40 282.57 284.83 284.83 478,100
May 17, 2023 287.71 295.83 286.30 295.46 295.46 358,400
May 16, 2023 292.77 294.14 287.68 288.29 288.29 366,200
May 15, 2023 299.13 300.14 288.93 292.95 292.95 428,800
May 12, 2023 297.75 300.64 296.76 298.71 298.71 372,200
May 11, 2023 291.86 297.76 291.66 297.40 297.40 415,400
May 10, 2023 293.45 294.37 289.75 292.12 292.12 307,700
May 9, 2023 294.60 297.82 292.26 292.80 292.80 288,300
May 8, 2023 298.02 298.90 293.69 294.98 294.98 303,100
May 5, 2023 294.02 303.00 292.13 299.53 299.53 370,000
May 4, 2023 296.03 296.03 291.24 291.36 291.36 375,900
May 3, 2023 298.12 300.82 293.26 295.82 295.82 377,600
May 2, 2023 306.62 306.82 294.30 297.57 297.57 520,300
May 1, 2023 300.37 307.03 298.35 305.50 305.50 509,900
Apr 28, 2023 296.61 300.48 294.61 297.89 297.89 511,100
Apr 27, 2023 280.33 297.12 280.33 296.92 296.92 948,000
Apr 26, 2023 276.72 278.50 272.62 275.57 275.57 497,100
Apr 25, 2023 285.79 287.11 279.10 279.28 279.28 492,200
Apr 24, 2023 276.65 284.49 275.80 283.66 283.66 385,300
Apr 21, 2023 280.15 280.48 272.24 275.54 275.54 463,300
Apr 20, 2023 277.10 278.05 274.79 276.04 276.04 749,700

Related Tickers

CNC Centene Corporation
75.15
+1.90%
 
ELV Elevance Health, Inc.
531.42
+1.19%
 
CI The Cigna Group
352.39
+1.04%
 
HUM Humana Inc.
328.33
+1.08%
 
NEUE NeueHealth, Inc.
5.82
-7.77%
 
OSCR Oscar Health, Inc.
16.01
-2.67%
 
CVS CVS Health Corporation
69.75
+1.49%
 
ALHC Alignment Healthcare, Inc.
5.20
+1.96%
 
UNH UnitedHealth Group Incorporated
501.13
+1.61%
 
CLOV Clover Health Investments, Corp.
0.6356
+0.71%