MOH

Molina Healthcare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Molina Healthcare Inc MOH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
6.37 2.36% 276.00 19:59:59
Open Price Low Price High Price Close Price Prev Close
270.26 263.805 279.55 278.14 269.63
more quote information »

MOH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week262.77279.55249.5654262.90319,64813.235.03%
1 Month264.46279.55249.5654265.28249,92011.544.36%
3 Months249.81283.43243.32261.93274,65426.1910.48%
6 Months234.66283.43225.555253.86290,73841.3417.62%
1 Year182.28283.43151.40227.31324,50893.7251.42%
3 Years151.76283.43102.85156.53563,313124.2481.87%
5 Years56.48283.4342.56110.07751,441219.52388.67%

MOH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 278.14 8.51 3.16% 270.26 279.55 263.805 897,555
Sep 16 2021 269.63 3.52 1.32% 266.43 270.03 262.51 443,939
Sep 15 2021 266.11 4.06 1.55% 260.60 267.32 260.185 277,918
Sep 14 2021 262.05 -0.94 -0.36% 264.37 264.37 259.31 260,242
Sep 13 2021 262.99 10.60 4.2% 254.23 265.19 252.39 265,573
Sep 10 2021 252.39 -6.32 -2.44% 262.77 262.77 249.5654 350,566
Sep 09 2021 258.71 -3.39 -1.29% 263.58 264.53 258.59 314,314
Sep 08 2021 262.10 -6.27 -2.34% 268.21 268.63 261.17 272,148
Sep 07 2021 268.37 -6.38 -2.32% 274.65 274.65 267.16 222,990
Sep 03 2021 274.75 2.08 0.76% 271.39 275.07 270.09 176,683
Sep 02 2021 272.67 7.49 2.82% 265.32 272.96 264.83 246,211
Sep 01 2021 265.18 -3.59 -1.34% 268.86 268.86 259.815 239,376
Aug 31 2021 268.77 3.25 1.22% 265.64 269.91 264.73 366,812
Aug 30 2021 265.52 -3.22 -1.2% 269.00 270.19 265.39 180,225
Aug 27 2021 268.74 4.61 1.75% 263.67 273.81 261.77 320,412
Aug 26 2021 264.13 -0.75 -0.28% 264.58 266.355 261.86 115,421
Aug 25 2021 264.88 -2.76 -1.03% 265.95 269.36 264.86 173,398
Aug 24 2021 267.64 4.82 1.83% 264.58 267.88 261.89 157,084
Aug 23 2021 262.82 -4.17 -1.56% 268.33 268.33 261.33 159,105
Aug 20 2021 266.99 3.99 1.52% 264.46 267.25 262.01 206,063
See More Historical Prices ยป
Your Recent History
NYSE
MOH
Molina Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 01:16:22