Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Molina Healthcare Inc (NY: MOH )

410.83 -7.77 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 414.91 416.05 407.19 410.83 338,191 -7.77(-1.86%)
Mar 27, 2024 420.75 423.92 416.80 418.60 186,874 +0.16(+0.04%)
Mar 26, 2024 412.50 419.24 412.50 418.44 152,269 +5.92(+1.44%)
Mar 25, 2024 415.68 416.21 409.73 412.52 267,008 -2.20(-0.53%)
Mar 22, 2024 419.64 420.00 414.69 414.72 216,529 -3.03(-0.73%)
Mar 21, 2024 414.56 419.88 414.00 417.75 232,536 +1.65(+0.40%)
Mar 20, 2024 418.65 419.97 413.86 416.10 285,498 -3.43(-0.82%)
Mar 19, 2024 412.05 419.64 408.99 419.53 385,739 +9.18(+2.24%)
Mar 18, 2024 403.22 413.22 401.07 410.35 488,063 +5.90(+1.46%)
Mar 15, 2024 403.04 407.43 403.00 404.45 539,799 -2.23(-0.55%)
Mar 14, 2024 405.50 408.95 403.85 406.68 738,310 +1.79(+0.44%)
Mar 13, 2024 405.62 409.89 400.89 404.89 408,447 +2.34(+0.58%)
Mar 12, 2024 402.59 409.59 398.64 402.55 449,617 +0.28(+0.07%)
Mar 11, 2024 391.43 403.90 390.80 402.27 368,488 +9.64(+2.46%)
Mar 08, 2024 390.09 395.12 386.20 392.63 302,326 +0.78(+0.20%)
Mar 07, 2024 390.77 394.08 387.14 391.85 237,002 +3.16(+0.81%)
Mar 06, 2024 385.34 392.09 385.34 388.69 344,847 +3.11(+0.81%)
Mar 05, 2024 386.98 386.98 382.57 385.58 358,191 -0.97(-0.25%)
Mar 04, 2024 385.06 391.93 383.82 386.55 340,475 -0.66(-0.17%)
Mar 01, 2024 392.29 392.29 380.77 387.21 463,937 -6.70(-1.70%)
Feb 29, 2024 401.79 403.08 387.66 393.91 544,792 -7.87(-1.96%)
Feb 28, 2024 396.88 402.33 391.92 401.78 292,885 +1.66(+0.41%)
Feb 27, 2024 400.16 403.31 399.71 400.12 287,728 -1.58(-0.39%)
Feb 26, 2024 408.61 410.00 400.99 401.70 390,323 -5.07(-1.25%)
Feb 23, 2024 405.93 407.85 402.23 406.77 226,814 +2.49(+0.62%)
Feb 22, 2024 400.32 406.05 397.00 404.28 274,866 +5.25(+1.32%)
Feb 21, 2024 401.75 401.75 396.71 399.03 183,480 -2.46(-0.61%)
Feb 20, 2024 401.98 403.48 399.45 401.49 399,756 -0.23(-0.06%)
Feb 16, 2024 400.29 404.86 397.94 401.72 243,886 +3.58(+0.90%)
Feb 15, 2024 401.20 403.44 396.08 398.14 350,186 -1.82(-0.46%)
Feb 14, 2024 393.83 399.99 391.77 399.96 317,572 +5.63(+1.43%)
Feb 13, 2024 393.58 399.35 391.77 394.33 481,308 +1.70(+0.43%)
Feb 12, 2024 389.30 393.34 383.15 392.63 438,771 +3.96(+1.02%)
Feb 09, 2024 381.27 390.00 378.03 388.67 485,986 +7.18(+1.88%)
Feb 08, 2024 364.99 382.78 360.63 381.49 849,210 +19.39(+5.35%)
Feb 07, 2024 357.66 364.58 355.84 362.10 502,409 +4.98(+1.39%)
Feb 06, 2024 351.56 359.07 346.35 357.12 529,504 +6.02(+1.71%)
Feb 05, 2024 355.25 356.19 350.06 351.10 474,213 -3.78(-1.07%)
Feb 02, 2024 355.27 361.04 353.43 354.88 369,854 -0.33(-0.09%)
Feb 01, 2024 354.67 357.94 352.31 355.21 334,448 -1.23(-0.35%)
Jan 31, 2024 357.50 357.50 352.56 356.44 505,449 +1.24(+0.35%)
Jan 30, 2024 356.02 357.97 351.83 355.20 321,861 +0.52(+0.15%)
Jan 29, 2024 351.95 355.29 350.41 354.68 277,740 +1.07(+0.30%)
Jan 26, 2024 351.04 355.09 349.64 353.61 465,399 +3.54(+1.01%)
Jan 25, 2024 355.28 361.84 348.29 350.07 1,018,349 -16.28(-4.44%)
Jan 24, 2024 372.60 372.90 365.37 366.35 324,863 -1.61(-0.44%)
Jan 23, 2024 366.75 373.68 366.36 367.96 355,920 -0.24(-0.07%)
Jan 22, 2024 366.11 370.61 361.37 368.20 520,000 +2.69(+0.74%)
Jan 19, 2024 381.57 384.20 364.41 365.51 613,502 -15.55(-4.08%)
Jan 18, 2024 369.57 381.93 365.27 381.06 514,195 -5.42(-1.40%)
Jan 17, 2024 386.00 391.21 383.12 386.48 235,555 +1.44(+0.37%)
Jan 16, 2024 382.60 385.17 378.55 385.04 253,626 +4.56(+1.20%)
Jan 12, 2024 373.97 382.28 372.62 380.48 279,757 -3.05(-0.80%)
Jan 11, 2024 379.18 385.52 377.10 383.53 222,632 +3.87(+1.02%)
Jan 10, 2024 380.38 381.65 378.03 379.66 200,928 -0.80(-0.21%)
Jan 09, 2024 375.77 380.92 373.00 380.46 203,753 +2.69(+0.71%)
Jan 08, 2024 380.63 382.07 371.57 377.77 392,959 -0.82(-0.22%)
Jan 05, 2024 380.54 382.01 375.23 378.59 347,034 -0.15(-0.04%)
Jan 04, 2024 379.53 386.33 376.08 378.74 431,849 +2.07(+0.55%)
Jan 03, 2024 374.20 379.08 374.20 376.67 429,859 +5.14(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.