Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Molina Healthcare Inc (NY: MOH )

345.20 +2.88 (+0.84%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 345.05 345.50 342.18 342.32 233,808 -1.52(-0.44%)
May 20, 2024 347.63 347.77 342.60 343.84 236,443 -3.78(-1.09%)
May 17, 2024 346.99 347.94 344.67 347.62 307,262 +2.62(+0.76%)
May 16, 2024 346.85 347.08 342.43 345.00 416,116 -0.84(-0.24%)
May 15, 2024 350.46 353.37 345.48 345.84 372,069 -4.13(-1.18%)
May 14, 2024 353.44 353.44 347.13 349.97 371,961 -2.38(-0.68%)
May 13, 2024 355.00 355.67 351.66 352.35 374,107 -2.25(-0.63%)
May 10, 2024 350.00 354.94 348.89 354.60 360,182 +4.57(+1.31%)
May 09, 2024 344.39 350.19 344.39 350.03 249,379 +5.62(+1.63%)
May 08, 2024 352.19 352.19 344.16 344.41 412,828 -5.41(-1.55%)
May 07, 2024 345.97 350.98 344.23 349.82 363,835 +6.61(+1.93%)
May 06, 2024 341.56 344.16 339.23 343.21 317,359 +3.53(+1.04%)
May 03, 2024 339.07 341.45 336.29 339.68 374,606 +0.13(+0.04%)
May 02, 2024 339.70 342.50 336.37 339.55 392,463 +0.68(+0.20%)
May 01, 2024 341.44 344.90 337.99 338.87 404,582 -3.23(-0.94%)
Apr 30, 2024 344.67 345.56 339.30 342.10 390,624 -1.79(-0.52%)
Apr 29, 2024 342.03 347.94 341.00 343.89 311,320 +1.66(+0.49%)
Apr 26, 2024 349.85 349.99 336.87 342.23 595,215 -10.07(-2.86%)
Apr 25, 2024 352.44 370.99 339.21 352.30 915,577 -15.11(-4.11%)
Apr 24, 2024 364.33 368.35 361.74 367.41 461,152 +4.19(+1.15%)
Apr 23, 2024 363.65 364.69 361.81 363.22 362,666 +1.35(+0.37%)
Apr 22, 2024 367.49 368.12 361.48 361.87 370,441 -5.65(-1.54%)
Apr 19, 2024 363.83 369.43 362.45 367.52 425,243 +6.58(+1.82%)
Apr 18, 2024 362.49 366.95 360.42 360.94 371,231 +1.09(+0.30%)
Apr 17, 2024 359.90 364.80 359.69 359.85 487,976 +2.46(+0.69%)
Apr 16, 2024 368.89 373.22 357.06 357.39 743,180 -3.46(-0.96%)
Apr 15, 2024 356.77 365.63 355.17 360.85 839,496 -15.72(-4.17%)
Apr 12, 2024 377.00 378.92 374.25 376.57 393,974 -0.21(-0.06%)
Apr 11, 2024 377.16 379.07 374.69 376.78 294,276 -0.37(-0.10%)
Apr 10, 2024 379.30 383.57 376.03 377.15 317,007 -2.82(-0.74%)
Apr 09, 2024 381.16 381.90 377.36 379.97 236,820 -1.59(-0.42%)
Apr 08, 2024 374.38 382.06 373.00 381.56 315,521 +4.79(+1.27%)
Apr 05, 2024 374.80 378.84 374.49 376.77 313,659 +1.47(+0.39%)
Apr 04, 2024 380.11 381.26 374.39 375.30 434,429 -3.20(-0.85%)
Apr 03, 2024 384.35 384.35 378.50 378.50 419,399 -2.42(-0.64%)
Apr 02, 2024 393.85 395.00 375.28 380.92 687,370 -23.28(-5.76%)
Apr 01, 2024 408.90 409.06 403.33 404.20 243,724 -6.63(-1.61%)
Mar 28, 2024 414.91 416.35 407.19 410.83 338,191 -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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.