The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Molina Healthcare

  • MOH
  • NYSE
  • Other Services
  • Latest 45.01
  • Currency US$
  • Change -0.24
  • Percent Change -0.53 %
  • Volume 970,865
  • Fri Sep 19, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.01 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 45.41 44.42 45.41 45.01 970,865
Sep 18 45.57 44.58 45.05 45.25 675,762
Sep 17 45.16 44.33 44.62 45.00 632,034
Sep 16 44.81 44.00 44.33 44.60 1,080,640
Sep 15 45.49 44.03 45.30 44.32 1,042,082
Sep 12 46.56 44.85 46.56 45.26 1,298,998
Sep 11 46.80 45.61 46.64 46.53 824,814
Sep 10 46.99 46.15 46.99 46.88 679,275
Sep 9 47.26 46.00 46.44 46.99 985,105
Sep 8 47.15 45.95 46.28 46.54 824,376
Sep 5 46.76 45.79 45.79 46.45 630,617
Sep 4 47.17 45.98 46.21 46.03 621,547
Sep 3 46.57 45.97 46.54 46.03 515,539
Sep 2 47.89 45.76 47.84 46.27 1,188,755
Aug 29 48.03 46.63 46.65 47.84 685,226
Aug 28 46.68 45.96 46.00 46.61 678,581
Aug 27 46.51 45.67 45.79 46.10 732,039
Aug 26 46.06 44.35 44.35 45.85 933,058
Aug 25 44.70 43.91 44.15 44.30 1,106,612
Aug 22 44.10 42.98 43.12 43.89 1,069,222
Aug 21 43.28 42.25 42.49 43.18 757,110
Aug 20 42.63 41.58 41.90 42.43 719,290
Aug 19 42.10 40.61 41.00 41.97 887,158
Aug 18 41.19 40.38 40.79 40.74 522,660
Aug 15 42.14 40.14 41.99 40.43 1,303,192
Aug 14 42.03 41.27 41.33 41.85 390,445
Aug 13 41.65 40.75 40.75 41.33 1,059,569
Aug 12 41.00 40.31 40.65 40.58 2,536,298
Aug 11 41.04 40.35 40.92 40.57 482,019
Aug 8 40.73 39.65 39.81 40.63 382,060
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.