MOH - MOLINA HEALTHCARE, INC.
Close
294.19
-0.210 -0.071%
Share volume: 6,348
Last Updated: Fri 27 Dec 2024 02:30:00 PM CET
HMO Medical Centers :
0.58%
PREVIOUS CLOSE
CHG
CHG%
$294.40
-0.21
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $292.34 | $292.34 | $295.60 | $295.60 | $290.51 | $290.51 | $295.19 | $295.19 | 130,888 | $130,671.00 |
| 12/23/2024 | $294.97 | $294.97 | $295.81 | $295.81 | $291.00 | $291.00 | $294.50 | $294.50 | 434,423 | $434,423.00 |
| 12/20/2024 | $294.47 | $294.47 | $299.70 | $299.70 | $293.27 | $293.27 | $294.73 | $294.73 | 1,516,158 | $1,442,095.00 |
| 12/19/2024 | $294.83 | $294.83 | $296.78 | $296.78 | $289.95 | $289.95 | $293.52 | $293.52 | 823,250 | $823,250.00 |
| 12/18/2024 | $293.43 | $293.43 | $298.96 | $298.96 | $291.29 | $291.29 | $296.59 | $296.59 | 886,166 | $886,166.00 |
| 12/17/2024 | $293.88 | $293.88 | $298.69 | $298.69 | $290.57 | $290.57 | $291.78 | $291.78 | 666,982 | $666,982.00 |
| 12/16/2024 | $301.97 | $301.97 | $303.61 | $303.61 | $293.95 | $293.95 | $295.48 | $295.48 | 723,145 | $723,145.00 |
| 12/13/2024 | $299.26 | $299.26 | $305.96 | $305.96 | $296.71 | $296.71 | $303.02 | $303.02 | 520,562 | $520,562.00 |