Molina Healthcare Inc Historical Stock Prices

MOH 
$54.09
*  
0.31
0.58%
Get MOH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MOH now
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.97  54.57  53.79  54.09 1,209,658
12/19/2014 53.87 54.57 53.79 54.09 1,208,858
12/18/2014 52.5 53.88 52.31 53.78 781,841
12/17/2014 49.96 52.04 49.62 52.01 574,610
12/16/2014 50.6 51.11 49.67 49.73 426,424
12/15/2014 51.6 51.97 50.12 50.7 435,236
12/12/2014 50.74 51.7 50.28 51.26 442,116
12/11/2014 50.08 51.36 50.03 50.87 345,003
12/10/2014 50.77 50.99 49.99 50.04 365,395
12/09/2014 50.24 50.9 49.935 50.88 290,162
12/08/2014 50.97 51.6 50.5 50.97 525,296
12/05/2014 50.63 51.65 50.63 51.09 300,321
12/04/2014 51.41 51.52 50.41 50.66 273,191
12/03/2014 50.52 51.49 50.28 51.41 402,761
12/02/2014 49.93 50.641 49.5 50.35 333,687
12/01/2014 50.8 51.36 49.93 49.96 416,351
11/28/2014 51.07 51.75 50.8 51.12 243,064
11/26/2014 50.66 51.16 50.38 50.88 308,828
11/25/2014 50.43 50.72 50.16 50.46 346,353
11/24/2014 49.92 50.63 49.86 50.44 363,407
11/21/2014 50.41 50.4825 49.59 49.68 334,038
11/20/2014 49.66 50.43 49.2 49.76 1,116,430
11/19/2014 50.75 50.8 49.93 49.94 313,198
11/18/2014 50 51.8 49.89 50.77 800,096
11/17/2014 48.96 49.84 48.59 49.71 464,027
11/14/2014 49.52 49.84 48.652 48.77 503,227
11/13/2014 50 50.32 49.27 49.51 632,215
11/12/2014 49.69 50.07 49.47 49.99 842,706
11/11/2014 49.54 50.02 49.25 49.98 887,494
11/10/2014 48.74 49.8 48.73 49.55 547,768
11/07/2014 48.8 49.76 48.44 48.75 813,820
11/06/2014 48.61 49.01 47.8 48.6 680,096
11/05/2014 48.81 49.12 48.17 48.52 904,420
11/04/2014 48.82 49.62 48.35 48.7 560,204
11/03/2014 48.93 49.84 48.39 48.82 952,779
10/31/2014 45.48 49 43.83 48.64 2,267,351
10/30/2014 46.26 47.05 45.99 46.52 858,354
10/29/2014 47.29 47.9 46.025 46.5 1,487,055
10/28/2014 44.42 47.52 44.42 47.1 1,212,314
10/27/2014 44.89 45.16 44.46 44.98 317,104
10/24/2014 45.53 45.53 44.66 44.99 457,544
10/23/2014 45.36 45.93 44.91 45.47 596,104
10/22/2014 46.01 46.14 44.71 44.8 640,825
10/21/2014 45.51 46.58 45.51 45.74 965,619
10/20/2014 44.33 45.45 44.33 45.41 810,507
10/17/2014 44.46 45.41 44.15 44.38 1,022,562
10/16/2014 42.05 45.1 41.93 43.85 1,014,046
10/15/2014 41.55 42.69 40.79 42.18 1,048,793
10/14/2014 42.67 42.85 41.94 42.22 669,925
10/13/2014 42.1 43.36 42.05 42.29 624,882
10/10/2014 42.53 43.64 42.18 42.26 827,857
10/09/2014 43.13 43.56 42.6101 42.66 309,821
10/08/2014 41.6 43.35 41.6 43.26 612,333
10/07/2014 41.87 42.15 41.3 41.68 608,504
10/06/2014 42.92 43.1999 41.92 41.99 494,155
10/03/2014 42.57 43.09 42.02 42.69 581,240
10/02/2014 41.57 42.37 41.17 42.2 386,015
10/01/2014 42 42.54 41.35 41.66 685,872
09/30/2014 43 43.09 42.29 42.3 331,740
09/29/2014 42.56 43.45 42.56 43.04 294,894
09/26/2014 43.29 43.43 42.55 43.04 469,460
09/25/2014 44.29 44.29 42.98 43.21 536,943
09/24/2014 43.66 44.4 43.52 44.35 489,421
09/23/2014 44.32 44.93 43.66 43.71 925,094
09/22/2014 44.8 45.33 44.51 44.62 544,260
09/19/2014 45.41 45.41 44.42 45.01 970,865
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 Brokers before you trade

Want to trade FX?