Molina Healthcare Inc (MOH) Historical Stock Data
294.73 ↑1.21 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOH is down -0.56% a day on average. There have been 10 days where Molina Healthcare Inc closed green and 20 days where MOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 294.47 | 294.73 | ↑$0.26 (0.09%) | 293.27 | 299.70 | 1.52M |
| 2024-12-19 | 294.83 | 293.52 | ↓$1.31 (-0.44%) | 289.95 | 296.78 | 823.24K |
| 2024-12-18 | 293.43 | 296.59 | ↑$3.16 (1.08%) | 291.29 | 298.96 | 886.17K |
| 2024-12-17 | 293.88 | 291.78 | ↓$2.10 (-0.71%) | 290.57 | 298.69 | 666.98K |
| 2024-12-16 | 301.97 | 295.48 | ↓$6.49 (-2.15%) | 293.95 | 303.61 | 723.14K |
| 2024-12-13 | 299.26 | 303.02 | ↑$3.76 (1.26%) | 296.71 | 305.96 | 520.33K |
| 2024-12-12 | 301.60 | 297.18 | ↓$4.42 (-1.47%) | 296.36 | 308.65 | 748.47K |
| 2024-12-11 | 297.19 | 300.31 | ↑$3.12 (1.05%) | 292.45 | 301.87 | 826.66K |
| 2024-12-10 | 301.31 | 298.21 | ↓$3.10 (-1.03%) | 295.52 | 303.48 | 717.35K |
| 2024-12-09 | 296.80 | 306.54 | ↑$9.74 (3.28%) | 293.68 | 307.98 | 548.45K |
| 2024-12-06 | 302.30 | 294.99 | ↓$7.31 (-2.42%) | 292.33 | 302.30 | 651.53K |
| 2024-12-05 | 308.95 | 300.42 | ↓$8.53 (-2.76%) | 299.56 | 309.17 | 556.84K |
| 2024-12-04 | 312.53 | 310.30 | ↓$2.23 (-0.71%) | 307.50 | 316.86 | 647.67K |
| 2024-12-03 | 305.25 | 311.90 | ↑$6.65 (2.18%) | 301.04 | 315.41 | 896.52K |
| 2024-12-02 | 299.58 | 301.87 | ↑$2.29 (0.76%) | 294.47 | 302.94 | 539.72K |
| 2024-11-29 | 298.24 | 297.90 | ↓$0.34 (-0.11%) | 296.71 | 301.82 | 267.14K |
| 2024-11-27 | 297.08 | 296.60 | ↓$0.48 (-0.16%) | 294.66 | 300.60 | 434.88K |
| 2024-11-26 | 300.00 | 296.84 | ↓$3.16 (-1.05%) | 293.61 | 300.00 | 437.94K |
| 2024-11-25 | 293.64 | 297.97 | ↑$4.33 (1.47%) | 292.28 | 300.55 | 1.25M |
| 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 |
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