Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molina Healthcare Inc (NY: MOH )

314.58 +8.54 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 217.78 217.78 211.46 213.61 534,900 -4.86(-2.22%)
Jan 28, 2021 218.93 221.92 216.20 218.47 293,682 +1.54(+0.71%)
Jan 27, 2021 215.00 217.57 211.79 216.93 401,547 -2.39(-1.09%)
Jan 26, 2021 227.42 228.75 219.22 219.32 275,511 -5.52(-2.46%)
Jan 25, 2021 223.84 228.15 222.26 224.84 330,530 +1.72(+0.77%)
Jan 22, 2021 222.13 224.09 218.01 223.12 257,500 +0.81(+0.36%)
Jan 21, 2021 221.72 224.57 218.93 222.31 385,181 -0.32(-0.14%)
Jan 20, 2021 218.71 223.44 217.14 222.63 290,829 +3.53(+1.61%)
Jan 19, 2021 223.82 224.46 217.86 219.10 348,941 -1.64(-0.74%)
Jan 15, 2021 222.01 224.42 218.46 220.74 255,400 -3.02(-1.35%)
Jan 14, 2021 228.22 234.10 223.01 223.76 402,079 -4.83(-2.11%)
Jan 13, 2021 236.85 236.85 228.05 228.59 331,751 -9.30(-3.91%)
Jan 12, 2021 240.53 243.05 236.92 237.89 259,683 -3.91(-1.62%)
Jan 11, 2021 241.86 244.85 238.51 241.80 232,840 -1.30(-0.53%)
Jan 08, 2021 241.66 246.72 238.73 243.10 253,500 +1.05(+0.43%)
Jan 07, 2021 236.32 243.78 236.32 242.05 340,471 +6.32(+2.68%)
Jan 06, 2021 214.38 236.69 214.30 235.73 585,358 +19.78(+9.16%)
Jan 05, 2021 215.71 219.99 215.23 215.95 211,537 -0.13(-0.06%)
Jan 04, 2021 214.98 216.91 210.98 216.08 357,669 +3.40(+1.60%)
Dec 31, 2020 212.68 212.68 212.68 151,868 +5.92(+2.86%)
Dec 30, 2020 206.88 209.72 206.17 206.76 151,868 -0.58(-0.28%)
Dec 29, 2020 207.88 209.38 205.80 207.34 183,768 +0.82(+0.40%)
Dec 28, 2020 208.50 209.23 205.44 206.52 138,891 -0.58(-0.28%)
Dec 24, 2020 207.96 208.86 205.93 207.10 58,600 -1.39(-0.67%)
Dec 23, 2020 207.40 210.26 205.91 208.49 202,809 +2.76(+1.34%)
Dec 22, 2020 201.33 206.83 200.73 205.73 266,413 +3.57(+1.77%)
Dec 21, 2020 198.29 202.42 196.08 202.16 215,577 +0.20(+0.10%)
Dec 18, 2020 204.86 204.86 199.40 201.96 977,700 -1.69(-0.83%)
Dec 17, 2020 201.45 205.32 200.65 203.65 281,306 +3.00(+1.50%)
Dec 16, 2020 205.62 205.62 199.00 200.65 228,901 -3.39(-1.66%)
Dec 15, 2020 201.37 204.04 200.34 204.04 242,000 +4.36(+2.18%)
Dec 14, 2020 202.49 203.88 198.39 199.68 287,179 -0.50(-0.25%)
Dec 11, 2020 204.38 205.88 199.67 200.18 387,100 -4.51(-2.20%)
Dec 10, 2020 209.75 209.75 203.39 204.69 369,478 -5.07(-2.42%)
Dec 09, 2020 215.76 216.36 207.58 209.76 240,058 -5.31(-2.47%)
Dec 08, 2020 209.69 215.81 209.11 215.07 187,089 +3.62(+1.71%)
Dec 07, 2020 213.72 214.45 209.48 211.45 218,053 -2.27(-1.06%)
Dec 04, 2020 208.66 214.30 208.53 213.72 221,700 +5.60(+2.69%)
Dec 03, 2020 207.19 210.63 206.68 208.12 209,944 +0.08(+0.04%)
Dec 02, 2020 206.49 210.24 206.27 208.04 187,272 +0.84(+0.41%)
Dec 01, 2020 207.05 212.93 205.35 207.20 213,704 +3.07(+1.50%)
Nov 30, 2020 206.48 207.46 203.12 204.13 445,577 -2.89(-1.40%)
Nov 27, 2020 202.82 208.52 202.12 207.02 106,100 +4.20(+2.07%)
Nov 25, 2020 206.38 206.38 200.74 202.82 222,000 -2.35(-1.15%)
Nov 24, 2020 208.26 210.29 204.93 205.17 549,721 -2.03(-0.98%)
Nov 23, 2020 209.08 211.01 206.08 207.20 194,147 -0.06(-0.03%)
Nov 20, 2020 209.70 209.70 206.28 207.26 232,400 -1.92(-0.92%)
Nov 19, 2020 212.38 213.72 207.70 209.18 225,720 -4.16(-1.95%)
Nov 18, 2020 220.83 220.83 212.47 213.34 217,219 -6.42(-2.92%)
Nov 17, 2020 215.82 221.20 214.52 219.76 260,182 +0.86(+0.39%)
Nov 16, 2020 221.83 221.95 215.46 218.90 182,640 -0.84(-0.38%)
Nov 13, 2020 216.27 220.36 215.51 219.74 247,400 +3.94(+1.83%)
Nov 12, 2020 218.24 218.93 212.48 215.80 329,155 -3.21(-1.47%)
Nov 11, 2020 222.82 224.00 217.37 219.01 322,844 -1.03(-0.47%)
Nov 10, 2020 206.45 222.56 203.00 220.04 515,619 +12.94(+6.25%)
Nov 09, 2020 223.26 223.26 206.31 207.10 463,178 -8.37(-3.88%)
Nov 06, 2020 216.60 218.05 214.32 215.47 226,600 -1.35(-0.62%)
Nov 05, 2020 221.11 221.11 215.49 216.82 322,533 -0.12(-0.06%)
Nov 04, 2020 205.99 220.84 205.99 216.94 631,168 +5.35(+2.53%)
Nov 03, 2020 201.09 212.74 199.43 211.59 384,686 +12.74(+6.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.