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 40.85
  • Currency US$
  • Change -2.34
  • Percent Change -5.418 %
  • Volume 1,838,913
  • Thu Jul 31, 2014 04:04 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: 40.85 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 42.76 39.23 41.28 40.85 1,838,913
Jul 30 43.99 42.85 43.95 43.19 1,009,178
Jul 29 44.12 43.07 44.11 43.69 771,957
Jul 28 44.26 43.49 43.70 44.18 409,788
Jul 25 44.50 42.72 43.43 43.59 1,341,338
Jul 24 46.58 45.95 46.23 46.23 253,217
Jul 23 46.47 45.97 46.34 46.23 187,717
Jul 22 46.92 45.69 45.77 46.36 377,488
Jul 21 45.84 45.29 45.54 45.33 237,622
Jul 18 45.87 45.11 45.15 45.65 423,257
Jul 17 46.46 44.36 44.65 45.18 970,807
Jul 16 45.58 44.54 45.50 44.70 329,619
Jul 15 46.15 45.07 45.97 45.17 335,177
Jul 14 47.22 45.59 46.08 45.96 475,814
Jul 11 45.96 45.32 45.82 45.54 290,782
Jul 10 46.48 45.44 45.81 46.02 250,878
Jul 9 46.24 45.26 45.47 45.95 892,834
Jul 8 46.11 44.94 46.11 45.65 446,977
Jul 7 46.97 45.65 46.68 46.24 482,361
Jul 3 47.00 45.96 46.24 46.97 252,898
Jul 2 46.57 45.66 46.00 46.09 416,907
Jul 1 46.63 44.12 44.29 46.10 1,032,285
Jun 30 45.13 44.27 44.51 44.63 1,394,925
Jun 27 45.55 44.43 44.96 44.58 668,682
Jun 26 45.11 44.13 44.70 44.53 277,581
Jun 25 45.06 44.12 44.55 44.70 720,195
Jun 24 45.39 44.53 45.22 44.69 598,680
Jun 23 46.17 45.14 45.77 45.33 397,855
Jun 20 45.83 44.93 45.22 45.78 567,439
Jun 19 45.38 44.33 44.93 45.26 712,194
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.