Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Molina Healthcare Inc (NY: MOH )

347.62 +2.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 362.37 372.23 361.31 371.53 529,176 +10.22(+2.83%)
Dec 29, 2023 356.52 361.92 354.50 361.31 305,214 +4.89(+1.37%)
Dec 28, 2023 357.58 360.33 354.55 356.42 359,941 -0.41(-0.11%)
Dec 27, 2023 356.65 359.00 356.65 356.83 233,324 -0.92(-0.26%)
Dec 26, 2023 357.54 360.03 354.43 357.75 194,272 -0.63(-0.18%)
Dec 22, 2023 359.16 360.10 356.21 358.38 174,895 +0.15(+0.04%)
Dec 21, 2023 353.04 359.06 351.88 358.23 443,276 +6.62(+1.88%)
Dec 20, 2023 358.30 358.30 351.04 351.61 427,374 -7.64(-2.13%)
Dec 19, 2023 363.81 367.57 359.10 359.25 386,178 -6.99(-1.91%)
Dec 18, 2023 365.39 367.30 362.33 366.24 252,751 +3.26(+0.90%)
Dec 15, 2023 368.40 369.10 357.17 362.98 1,116,917 -11.82(-3.15%)
Dec 14, 2023 379.35 379.50 367.41 374.80 481,852 -7.59(-1.98%)
Dec 13, 2023 378.00 384.71 374.29 382.39 463,306 +3.91(+1.03%)
Dec 12, 2023 369.62 378.78 366.02 378.48 445,498 +12.48(+3.41%)
Dec 11, 2023 369.60 369.60 355.11 366.00 429,572 -1.72(-0.47%)
Dec 08, 2023 364.90 367.89 362.55 367.72 341,589 +4.29(+1.18%)
Dec 07, 2023 364.34 364.34 359.88 363.43 312,008 +0.62(+0.17%)
Dec 06, 2023 365.56 369.69 358.53 362.81 258,744 -4.19(-1.14%)
Dec 05, 2023 366.19 370.39 361.38 367.00 277,339 +1.44(+0.39%)
Dec 04, 2023 362.99 365.58 358.69 365.56 261,558 +2.80(+0.77%)
Dec 01, 2023 364.87 368.86 360.42 362.76 340,842 -2.80(-0.77%)
Nov 30, 2023 351.18 366.53 350.49 365.56 658,621 +14.74(+4.20%)
Nov 29, 2023 356.67 363.74 349.33 350.82 590,806 -10.41(-2.88%)
Nov 28, 2023 366.30 367.45 361.05 361.23 212,168 -5.07(-1.38%)
Nov 27, 2023 367.85 372.00 365.01 366.30 260,345 -1.32(-0.36%)
Nov 24, 2023 363.84 368.23 363.84 367.62 100,676 +2.75(+0.75%)
Nov 22, 2023 362.64 366.70 362.64 364.87 162,261 +4.70(+1.30%)
Nov 21, 2023 358.05 361.86 353.20 360.17 193,588 +3.92(+1.10%)
Nov 20, 2023 352.38 357.38 352.04 356.25 223,040 +2.94(+0.83%)
Nov 17, 2023 365.76 365.76 352.46 353.31 465,933 -12.04(-3.30%)
Nov 16, 2023 364.75 369.50 362.62 365.35 385,398 +0.90(+0.25%)
Nov 15, 2023 363.87 369.18 359.84 364.45 320,185 +1.58(+0.44%)
Nov 14, 2023 360.67 367.05 359.15 362.87 271,078 +1.74(+0.48%)
Nov 13, 2023 360.25 361.78 358.73 361.13 330,721 +3.05(+0.85%)
Nov 10, 2023 353.79 358.46 350.68 358.08 258,807 +5.71(+1.62%)
Nov 09, 2023 348.19 353.00 346.25 352.37 188,433 +2.98(+0.85%)
Nov 08, 2023 351.58 353.01 347.31 349.39 220,214 -0.07(-0.02%)
Nov 07, 2023 349.60 354.97 348.06 349.46 380,355 +0.93(+0.27%)
Nov 06, 2023 338.21 348.68 337.78 348.53 359,178 +11.10(+3.29%)
Nov 03, 2023 339.39 339.39 332.81 337.43 291,675 -0.13(-0.04%)
Nov 02, 2023 337.61 338.70 331.64 337.56 357,744 +0.73(+0.22%)
Nov 01, 2023 331.94 340.08 330.00 336.83 325,168 +3.88(+1.17%)
Oct 31, 2023 331.20 334.63 327.36 332.95 407,730 +4.97(+1.52%)
Oct 30, 2023 338.17 340.22 322.45 327.98 757,437 -8.12(-2.42%)
Oct 27, 2023 332.00 341.26 330.32 336.10 567,058 +4.71(+1.42%)
Oct 26, 2023 305.21 332.50 305.00 331.39 1,089,056 -5.06(-1.50%)
Oct 25, 2023 335.66 339.34 328.93 336.45 660,897 +2.68(+0.80%)
Oct 24, 2023 346.50 349.99 331.27 333.77 733,502 -10.87(-3.15%)
Oct 23, 2023 348.73 348.73 342.42 344.64 275,557 -4.25(-1.22%)
Oct 20, 2023 351.57 351.57 346.37 348.89 429,783 -0.73(-0.21%)
Oct 19, 2023 358.41 364.38 347.67 349.62 449,850 -10.50(-2.92%)
Oct 18, 2023 364.41 364.91 358.40 360.12 394,680 +0.15(+0.04%)
Oct 17, 2023 355.70 361.02 352.64 359.97 425,028 +4.24(+1.19%)
Oct 16, 2023 350.80 357.46 350.65 355.73 325,728 +6.82(+1.95%)
Oct 13, 2023 342.32 349.94 342.32 348.91 522,451 +9.18(+2.70%)
Oct 12, 2023 341.44 343.06 338.16 339.73 268,310 -0.75(-0.22%)
Oct 11, 2023 338.70 342.17 335.98 340.48 415,941 +0.37(+0.11%)
Oct 10, 2023 337.29 341.85 336.40 340.11 380,639 +1.71(+0.51%)
Oct 09, 2023 333.67 338.61 330.34 338.40 294,909 +5.27(+1.58%)
Oct 06, 2023 329.31 334.95 326.00 333.13 240,427 +4.04(+1.23%)
Oct 05, 2023 329.02 329.86 325.43 329.09 168,040 +1.09(+0.33%)
Oct 04, 2023 323.58 328.48 321.54 328.00 311,110 +5.90(+1.83%)
Oct 03, 2023 332.25 332.25 320.92 322.10 363,590 -10.36(-3.12%)
Oct 02, 2023 326.96 333.17 323.40 332.46 280,503 +4.57(+1.39%)
Sep 29, 2023 333.34 333.34 327.89 327.89 322,696 -5.43(-1.63%)
Sep 28, 2023 333.56 335.03 331.82 333.32 410,493 +2.26(+0.68%)
Sep 27, 2023 335.10 335.10 330.20 331.06 340,202 -2.94(-0.88%)
Sep 26, 2023 341.59 341.99 332.53 334.00 409,749 -7.40(-2.17%)
Sep 25, 2023 334.42 342.83 338.33 341.40 472,752 +6.81(+2.04%)
Sep 22, 2023 332.51 336.46 331.78 334.59 288,680 -0.18(-0.05%)
Sep 21, 2023 334.41 339.19 332.86 334.77 416,540 +1.26(+0.38%)
Sep 20, 2023 330.92 337.06 328.55 333.51 255,071 +4.07(+1.24%)
Sep 19, 2023 328.15 331.26 326.89 329.44 261,662 +0.44(+0.13%)
Sep 18, 2023 328.88 329.98 326.43 329.00 249,310 +1.40(+0.43%)
Sep 15, 2023 327.18 329.18 324.17 327.60 471,221 +0.61(+0.19%)
Sep 14, 2023 330.00 330.92 323.51 326.99 423,086 -1.29(-0.39%)
Sep 13, 2023 322.11 329.35 322.11 328.28 350,379 +7.26(+2.26%)
Sep 12, 2023 320.00 323.35 315.06 321.02 329,709 -0.93(-0.29%)
Sep 11, 2023 320.47 323.28 320.00 321.95 254,096 +1.48(+0.46%)
Sep 08, 2023 315.82 321.10 314.95 320.47 334,306 +4.32(+1.37%)
Sep 07, 2023 312.63 318.06 310.92 316.15 310,172 +5.33(+1.71%)
Sep 06, 2023 312.28 314.58 310.44 310.82 224,845 -1.90(-0.61%)
Sep 05, 2023 311.21 315.00 310.39 312.72 303,008 +2.28(+0.73%)
Sep 01, 2023 312.19 313.37 310.25 310.44 251,670 +0.32(+0.10%)
Aug 31, 2023 322.94 323.48 310.01 310.12 402,089 -12.23(-3.79%)
Aug 30, 2023 322.25 325.00 321.65 322.35 149,166 +0.07(+0.02%)
Aug 29, 2023 321.44 323.15 317.95 322.28 190,488 +1.06(+0.33%)
Aug 28, 2023 320.73 322.61 318.96 321.22 249,388 +2.26(+0.71%)
Aug 25, 2023 319.54 319.61 316.08 318.96 289,898 +0.89(+0.28%)
Aug 24, 2023 319.91 320.71 317.05 318.07 359,368 -0.93(-0.29%)
Aug 23, 2023 318.00 319.27 317.14 319.00 394,633 +1.25(+0.39%)
Aug 22, 2023 319.01 320.00 314.43 317.75 304,594 -2.25(-0.70%)
Aug 21, 2023 314.00 320.61 314.00 320.00 245,349 +5.77(+1.84%)
Aug 18, 2023 310.04 315.32 308.90 314.23 296,481 +4.43(+1.43%)
Aug 17, 2023 312.12 314.59 308.06 309.80 383,122 -4.70(-1.49%)
Aug 16, 2023 316.27 316.96 313.36 314.50 211,397 -1.11(-0.35%)
Aug 15, 2023 319.07 321.06 315.18 315.61 267,810 -3.96(-1.24%)
Aug 14, 2023 315.72 321.80 314.33 319.57 416,959 +3.84(+1.22%)
Aug 11, 2023 316.18 318.43 315.35 315.73 213,069 +0.23(+0.07%)
Aug 10, 2023 313.88 321.30 313.88 315.50 420,190 +1.50(+0.48%)
Aug 09, 2023 310.44 315.71 310.26 314.00 435,931 +4.00(+1.29%)
Aug 08, 2023 309.66 311.58 307.47 310.00 267,483 -1.00(-0.32%)
Aug 07, 2023 303.74 313.55 303.74 311.00 436,198 +8.04(+2.65%)
Aug 04, 2023 301.46 303.38 300.23 302.96 326,543 +0.78(+0.26%)
Aug 03, 2023 302.61 304.32 301.16 302.18 320,130 -2.42(-0.79%)
Aug 02, 2023 304.70 306.49 300.65 304.60 449,673 +2.59(+0.86%)
Aug 01, 2023 304.84 306.34 300.87 302.01 333,525 -2.48(-0.81%)
Jul 31, 2023 302.08 304.85 300.12 304.49 359,690 +3.03(+1.01%)
Jul 28, 2023 308.83 308.83 293.58 301.46 690,316 -5.88(-1.91%)
Jul 27, 2023 317.80 323.38 306.14 307.34 715,468 -3.83(-1.23%)
Jul 26, 2023 315.14 316.19 310.67 311.17 525,622 -4.48(-1.42%)
Jul 25, 2023 313.24 317.75 311.57 315.65 415,320 +1.68(+0.54%)
Jul 24, 2023 317.88 320.53 311.70 313.97 528,581 -4.50(-1.41%)
Jul 21, 2023 316.99 323.75 316.31 318.47 2,341,557 +1.34(+0.42%)
Jul 20, 2023 315.36 317.89 310.61 317.13 506,081 +4.68(+1.50%)
Jul 19, 2023 312.50 318.71 311.92 312.45 689,936 +9.39(+3.10%)
Jul 18, 2023 299.91 306.21 299.91 303.06 485,286 +3.15(+1.05%)
Jul 17, 2023 297.46 301.76 296.43 299.91 405,666 +1.36(+0.46%)
Jul 14, 2023 295.23 304.10 295.23 298.55 550,958 +8.87(+3.06%)
Jul 13, 2023 290.38 292.51 288.79 289.68 538,898 -2.02(-0.69%)
Jul 12, 2023 300.77 300.79 290.16 291.70 659,840 -9.45(-3.14%)
Jul 11, 2023 302.89 304.97 300.73 301.15 423,479 -0.80(-0.26%)
Jul 10, 2023 296.73 302.38 295.79 301.95 445,431 +6.72(+2.28%)
Jul 07, 2023 297.71 301.24 294.25 295.23 666,918 -5.31(-1.77%)
Jul 06, 2023 299.34 302.34 296.52 300.54 575,325 +0.04(+0.01%)
Jul 05, 2023 300.11 302.07 298.23 300.50 519,146 +2.02(+0.68%)
Jul 03, 2023 299.51 301.64 298.06 298.48 232,986 -2.76(-0.92%)
Jun 30, 2023 296.94 304.11 295.89 301.24 518,710 +6.47(+2.19%)
Jun 29, 2023 289.65 295.94 288.66 294.77 343,815 +5.73(+1.98%)
Jun 28, 2023 289.99 290.37 287.18 289.04 434,370 -1.70(-0.58%)
Jun 27, 2023 289.97 292.27 287.54 290.74 699,112 +0.74(+0.26%)
Jun 26, 2023 287.23 291.63 286.36 290.00 518,999 +2.06(+0.72%)
Jun 23, 2023 286.91 289.17 284.34 287.94 946,113 +0.51(+0.18%)
Jun 22, 2023 284.25 288.27 283.57 287.43 490,722 +4.43(+1.57%)
Jun 21, 2023 277.12 283.20 276.89 283.00 414,705 +4.19(+1.50%)
Jun 20, 2023 274.58 279.76 273.63 278.81 545,584 +0.79(+0.28%)
Jun 16, 2023 284.58 287.69 273.58 278.02 763,349 -5.79(-2.04%)
Jun 15, 2023 277.68 285.65 275.50 283.81 471,106 -11.17(-3.79%)
May 08, 2023 298.02 298.90 293.69 294.98 303,086 -4.55(-1.52%)
May 05, 2023 294.02 303.00 292.13 299.53 369,976 +8.17(+2.80%)
May 04, 2023 296.03 296.03 291.24 291.36 375,885 -4.46(-1.51%)
May 03, 2023 298.12 300.82 293.26 295.82 377,578 -1.75(-0.59%)
May 02, 2023 306.62 306.82 294.30 297.57 520,318 -7.93(-2.60%)
May 01, 2023 300.37 307.03 298.35 305.50 509,932 +7.61(+2.55%)
Apr 28, 2023 296.61 300.48 294.61 297.89 511,096 +0.97(+0.33%)
Apr 27, 2023 280.33 297.12 280.33 296.92 948,037 +21.35(+7.75%)
Apr 26, 2023 276.72 278.50 272.62 275.57 501,413 -3.71(-1.33%)
Apr 25, 2023 285.79 287.11 279.10 279.28 492,159 -4.38(-1.54%)
Apr 24, 2023 276.65 284.49 275.80 283.66 385,347 +8.12(+2.95%)
Apr 21, 2023 280.15 280.48 272.24 275.54 463,267 -0.50(-0.18%)
Apr 20, 2023 277.10 278.05 274.79 276.04 749,709 -1.43(-0.52%)
Apr 19, 2023 289.33 289.80 274.11 277.47 705,316 -13.25(-4.56%)
Apr 18, 2023 293.73 294.96 287.85 290.72 693,368 -4.41(-1.49%)
Apr 17, 2023 293.41 295.33 291.35 295.13 349,632 +1.43(+0.49%)
Apr 14, 2023 301.51 303.34 292.75 293.70 572,421 -8.77(-2.90%)
Apr 13, 2023 296.37 303.99 296.15 302.47 619,472 +6.42(+2.17%)
Apr 12, 2023 294.24 301.12 293.04 296.05 623,480 +1.82(+0.62%)
Apr 11, 2023 290.51 294.36 290.24 294.23 443,082 +4.40(+1.52%)
Apr 10, 2023 284.54 290.20 283.74 289.83 534,466 +4.26(+1.49%)
Apr 06, 2023 285.56 288.64 282.62 285.57 583,128 +1.66(+0.58%)
Apr 05, 2023 275.48 285.18 274.37 283.91 796,151 +11.02(+4.04%)
Apr 04, 2023 271.21 273.20 270.75 272.89 505,678 +0.89(+0.33%)
Apr 03, 2023 271.64 274.46 269.94 272.00 610,534 +4.51(+1.69%)
Mar 31, 2023 267.50 269.00 265.42 267.49 374,558 +1.46(+0.55%)
Mar 30, 2023 266.41 266.62 263.20 266.03 343,645 +0.57(+0.21%)
Mar 29, 2023 266.42 267.37 263.56 265.46 449,338 -0.33(-0.12%)
Mar 28, 2023 269.01 270.71 263.79 265.79 456,832 -3.85(-1.43%)
Mar 27, 2023 271.74 273.15 268.27 269.64 292,306 +1.92(+0.72%)
Mar 24, 2023 263.32 267.91 261.24 267.72 456,322 +4.04(+1.53%)
Mar 23, 2023 265.09 266.44 260.83 263.68 921,914 -1.41(-0.53%)
Mar 22, 2023 267.10 269.49 265.00 265.09 494,134 -1.15(-0.43%)
Mar 21, 2023 264.28 267.13 263.15 266.24 447,962 +1.14(+0.43%)
Mar 20, 2023 263.70 268.36 263.18 265.10 482,674 +1.39(+0.53%)
Mar 17, 2023 264.64 264.96 260.75 263.71 813,602 -0.07(-0.03%)
Mar 16, 2023 258.98 265.35 258.42 263.78 345,112 +3.14(+1.20%)
Mar 15, 2023 258.62 262.75 257.87 260.64 454,800 -0.50(-0.19%)
Mar 14, 2023 265.61 267.80 256.19 261.14 555,617 -2.55(-0.97%)
Mar 13, 2023 261.65 266.80 260.70 263.69 628,867 +2.34(+0.90%)
Mar 10, 2023 265.04 267.08 260.70 261.35 504,004 -2.88(-1.09%)
Mar 09, 2023 271.60 272.13 262.15 264.23 528,260 -5.25(-1.95%)
Mar 08, 2023 275.41 276.79 268.75 269.48 639,066 -6.92(-2.50%)
Mar 07, 2023 281.66 281.90 273.83 276.40 361,597 -4.59(-1.63%)
Mar 06, 2023 281.16 284.32 280.67 280.99 663,097 +0.39(+0.14%)
Mar 03, 2023 277.41 280.69 273.44 280.60 376,659 +2.77(+1.00%)
Mar 02, 2023 274.08 279.92 271.75 277.83 446,040 +4.03(+1.47%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.