Molina Healthcare Inc (MOH) Historical Stock Data
290.79 ↓5.28 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOH is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 296.20 | 290.79 | ↓$5.41 (-1.83%) | 287.66 | 297.33 | 708.29K |
| 2024-11-21 | 293.64 | 296.07 | ↑$2.43 (0.83%) | 288.05 | 298.89 | 727.74K |
| 2024-11-20 | 284.40 | 294.64 | ↑$10.24 (3.60%) | 283.50 | 294.81 | 705.61K |
| 2024-11-19 | 290.00 | 282.50 | ↓$7.50 (-2.59%) | 281.95 | 292.04 | 800.50K |
| 2024-11-18 | 293.81 | 292.19 | ↓$1.62 (-0.55%) | 289.81 | 296.40 | 0.93M |
| 2024-11-15 | 306.22 | 294.34 | ↓$11.88 (-3.88%) | 292.62 | 308.26 | 712K |
| 2024-11-14 | 310.45 | 306.00 | ↓$4.45 (-1.43%) | 303.32 | 316.40 | 676.21K |
| 2024-11-13 | 319.30 | 309.30 | ↓$10.00 (-3.13%) | 307.59 | 320.70 | 0.95M |
| 2024-11-12 | 325.49 | 318.91 | ↓$6.58 (-2.02%) | 316.32 | 329.76 | 653.20K |
| 2024-11-11 | 333.87 | 328.59 | ↓$5.28 (-1.58%) | 326.39 | 333.87 | 714.84K |
| 2024-11-08 | 337.25 | 329.65 | ↓$7.60 (-2.25%) | 328.09 | 342.52 | 1.01M |
| 2024-11-07 | 328.18 | 337.69 | ↑$9.51 (2.90%) | 326.47 | 339.59 | 578.76K |
| 2024-11-06 | 308.36 | 326.20 | ↑$17.84 (5.79%) | 307.00 | 334.62 | 1.32M |
| 2024-11-05 | 330.01 | 333.39 | ↑$3.38 (1.02%) | 325.92 | 333.58 | 442.99K |
| 2024-11-04 | 329.00 | 330.66 | ↑$1.66 (0.50%) | 325.62 | 334.97 | 636.13K |
| 2024-11-01 | 321.77 | 326.75 | ↑$4.98 (1.55%) | 320.90 | 329.27 | 601.40K |
| 2024-10-31 | 325.29 | 321.22 | ↓$4.07 (-1.25%) | 321.12 | 327.07 | 478.94K |
| 2024-10-30 | 322.49 | 324.19 | ↑$1.70 (0.53%) | 321.44 | 330.51 | 508.55K |
| 2024-10-29 | 314.36 | 323.13 | ↑$8.77 (2.79%) | 314.00 | 324.10 | 868.08K |
| 2024-10-28 | 326.74 | 315.20 | ↓$11.54 (-3.53%) | 315.12 | 326.74 | 834.42K |
| 2024-10-25 | 324.74 | 325.54 | ↑$0.80 (0.25%) | 324.74 | 342.54 | 1.58M |
| 2024-10-24 | 325.00 | 323.59 | ↓$1.41 (-0.43%) | 318.05 | 341.99 | 2.77M |
| 2024-10-23 | 286.07 | 275.00 | ↓$11.07 (-3.87%) | 272.69 | 287.28 | 1.66M |
| 2024-10-22 | 286.00 | 283.96 | ↓$2.04 (-0.71%) | 282.19 | 286.97 | 1.01M |
| 2024-10-21 | 289.22 | 286.60 | ↓$2.62 (-0.91%) | 285.76 | 290.66 | 0.95M |
| 2024-10-18 | 288.50 | 289.72 | ↑$1.22 (0.42%) | 287.01 | 290.77 | 0.94M |
| 2024-10-17 | 295.00 | 289.46 | ↓$5.54 (-1.88%) | 285.00 | 299.08 | 2.38M |
| 2024-10-16 | 321.51 | 331.00 | ↑$9.49 (2.95%) | 321.09 | 331.15 | 492.91K |
| 2024-10-15 | 330.00 | 322.95 | ↓$7.05 (-2.14%) | 322.53 | 335.09 | 753.99K |
| 2024-10-14 | 330.82 | 340.12 | ↑$9.30 (2.81%) | 330.00 | 342.24 | 537.59K |
Create an account or log in to view more rows.
$MOH tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MOH Here we go!!!
$MOH it can go lower
$MOH f this stock
$MOH CHUG CHUG CHUG
$MOH i hate money so im buying
$MOH looking good today??
$MOH Holding.
$MOH shorting it
$MOH time will come