Molina Healthcare Inc Historical Stock Prices

MOH 
$34.74
*  
0.21
 negative 
0.6%
Get MOH Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  34.955  35.27  34.38  34.74 521,564
04/16/2014 35.26 35.27 34.38 34.74 521,664
04/15/2014 34.89 35.09 34.35 34.95 493,025
04/14/2014 34.79 35.11 34.44 34.74 284,091
04/11/2014 35.11 35.34 34.43 34.59 261,708
04/10/2014 36.24 36.24 35.14 35.32 414,291
04/09/2014 35.93 36.28 35.62 36.26 466,649
04/08/2014 34.88 35.98 34.63 35.96 892,092
04/07/2014 34.99 35.22 34.49 34.89 447,508
04/04/2014 37.15 37.165 35.27 35.31 764,197
04/03/2014 36.74 37.17 36.1 37.01 497,608
04/02/2014 37.5 37.61 36.48 36.69 722,831
04/01/2014 37.67 38.34 37.296 37.5 697,406
03/31/2014 37.67 37.67 36.83 37.56 922,787
03/28/2014 37.39 37.88 37.18 37.48 251,531
03/27/2014 38.29 38.31 37.08 37.38 814,371
03/26/2014 37.98 38.33 37.44 38.14 503,277
03/25/2014 38.14 38.48 37.47 37.83 630,553
03/24/2014 38.37 38.73 37.65 38.05 419,430
03/21/2014 38.24 38.87 38.04 38.4 543,265
03/20/2014 37.41 38.5 37.41 37.99 753,493
03/19/2014 36.88 37.58 36.78 37.41 476,607
03/18/2014 35.92 37.07 35.92 36.8 312,141
03/17/2014 35.88 36.19 35.68 35.93 286,535
03/14/2014 36.3 36.51 35.53 35.76 411,904
03/13/2014 37.34 37.34 36.33 36.4 325,485
03/12/2014 37.03 37.46 37.03 37.14 305,691
03/11/2014 37.75 37.94 36.96 37.27 495,447
03/10/2014 37.57 37.97 37.5 37.7 626,865
03/07/2014 37.37 37.84 37.12 37.6 403,039
03/06/2014 37.67 37.85 37.23 37.27 248,837
03/05/2014 37.72 37.88 37.5 37.65 248,760
03/04/2014 37.6 38.01 37.5 37.7 433,560
03/03/2014 37.42 37.585 36.78 37.41 331,255
02/28/2014 37.5 38.12 37.5 37.68 319,750
02/27/2014 37.49 37.66 37.15 37.39 280,490
02/26/2014 36.83 37.93 36.535 37.45 515,248
02/25/2014 37.33 37.33 36.59 36.82 349,290
02/24/2014 36.59 37.44 36.59 37.4 395,953
02/21/2014 36.6 36.85 36.38 36.57 410,147
02/20/2014 36.24 37.25 36.02 36.6 531,575
02/19/2014 36.25 36.93 35.97 36.22 517,675
02/18/2014 36.15 36.58 35.74 36.24 669,285
02/14/2014 35.14 36.34 34.93 36.15 873,638
02/13/2014 33.13 35.37 33.13 35.36 1,682,246
02/12/2014 33.71 33.745 32.41 32.73 1,527,221
02/11/2014 35.27 35.27 33.29 33.81 2,302,812
02/10/2014 36.1 36.11 35.51 35.84 648,611
02/07/2014 36.17 36.49 35.905 36.13 482,077
02/06/2014 36.14 36.28 35.68 36.16 436,878
02/05/2014 36.11 37.12 35.88 36.11 975,817
02/04/2014 35.52 35.52 34.9445 35.48 350,164
02/03/2014 35.98 36.08 34.98 35.43 471,607
01/31/2014 35.77 36.4 35.75 36 340,683
01/30/2014 36.1 36.78 35.86 36.41 287,913
01/29/2014 35.56 36.36 35.34 35.79 382,089
01/28/2014 36.46 36.76 35.95 35.98 412,511
01/27/2014 36.68 36.68 35.885 36.45 533,451
01/24/2014 37.32 37.335 36.45 36.7 384,417
01/23/2014 37.34 37.62 37.21 37.47 643,371
01/22/2014 37.97 37.9799 37.12 37.4 625,355
01/21/2014 37.98 38 37.51 37.99 344,584
01/17/2014 37.97 38.72 37.53 37.63 444,116
01/16/2014 37.97 39.21 37.56 38.06 846,356
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?