Molina Healthcare Inc Common Stock (MOH)
314.54
+1.65 (0.53%)
Molina Healthcare is a managed care organization that provides health insurance services primarily to individuals and families participating in government programs such as Medicaid and Medicare
The company focuses on delivering coordinated care and comprehensive health services, emphasizing preventive care management to improve patient outcomes. Molina Healthcare operates in various states across the United States, offering a range of plans tailored to meet the needs of diverse populations, including those with chronic illnesses or complex health conditions. With a commitment to community engagement and quality health care, Molina aims to ensure that its members have access to affordable health services and support.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 303.06 | 313.78 | 303.06 | 312.89 | 422,413 | 312.89 |
| 1/29/2025 | 307.67 | 308.17 | 301.55 | 304.28 | 679,161 | 304.28 |
| 1/28/2025 | 310.93 | 313.70 | 300.00 | 307.42 | 926,691 | 307.42 |
| 1/27/2025 | 308.53 | 317.37 | 308.00 | 311.88 | 436,193 | 311.88 |
| 1/24/2025 | 302.32 | 306.11 | 300.54 | 304.33 | 391,623 | 304.33 |
| 1/23/2025 | 307.55 | 314.99 | 302.37 | 306.36 | 599,871 | 306.36 |
| 1/22/2025 | 294.40 | 304.31 | 291.29 | 302.67 | 490,994 | 302.67 |
| 1/21/2025 | 288.87 | 297.56 | 288.08 | 297.44 | 714,121 | 297.44 |
| 1/17/2025 | 283.14 | 286.87 | 280.00 | 286.21 | 838,874 | 286.21 |
| 1/16/2025 | 285.00 | 288.69 | 281.48 | 282.60 | 833,628 | 282.60 |
| 1/15/2025 | 293.09 | 294.52 | 286.69 | 288.18 | 709,736 | 288.18 |
| 1/14/2025 | 292.27 | 294.35 | 289.76 | 294.03 | 328,929 | 294.03 |
| 1/13/2025 | 291.45 | 295.48 | 288.95 | 294.45 | 484,427 | 294.45 |
| 1/10/2025 | 298.05 | 301.01 | 273.89 | 286.08 | 722,827 | 286.08 |
| 1/08/2025 | 296.64 | 299.70 | 294.08 | 298.99 | 319,511 | 298.99 |
| 1/07/2025 | 298.53 | 301.45 | 295.06 | 296.48 | 289,500 | 296.48 |
| 1/06/2025 | 293.95 | 302.48 | 292.33 | 298.31 | 361,537 | 298.31 |
| 1/03/2025 | 287.78 | 296.13 | 286.85 | 294.49 | 402,780 | 294.49 |
| 1/02/2025 | 295.01 | 297.10 | 286.66 | 287.24 | 341,927 | 287.24 |
| 12/31/2024 | 289.38 | 0.00 | 291.05 | 291.05 | 0 | 291.05 |
| 12/30/2024 | 290.11 | 290.88 | 286.85 | 289.38 | 231,208 | 289.38 |
| 12/27/2024 | 293.18 | 295.94 | 291.32 | 292.18 | 272,151 | 292.18 |
| 12/26/2024 | 290.31 | 297.39 | 290.31 | 294.18 | 318,883 | 294.18 |
| 12/24/2024 | 292.34 | 295.60 | 290.51 | 295.19 | 130,888 | 295.19 |
| 12/23/2024 | 294.97 | 295.81 | 291.00 | 294.50 | 434,163 | 294.50 |
| 12/20/2024 | 294.47 | 299.70 | 293.27 | 294.73 | 1,516,158 | 294.73 |
| 12/19/2024 | 294.83 | 296.78 | 289.95 | 293.55 | 626,647 | 293.55 |
| 12/18/2024 | 293.43 | 298.96 | 291.29 | 296.59 | 886,023 | 296.59 |
| 12/17/2024 | 293.88 | 298.69 | 290.57 | 291.78 | 666,982 | 291.78 |
| 12/16/2024 | 301.97 | 303.61 | 293.94 | 295.48 | 723,009 | 295.48 |
| 12/13/2024 | 299.26 | 305.96 | 296.71 | 303.02 | 520,562 | 303.02 |
| 12/12/2024 | 301.60 | 308.65 | 296.36 | 297.18 | 748,287 | 297.18 |
| 12/11/2024 | 297.19 | 301.87 | 292.45 | 300.31 | 826,395 | 300.31 |
| 12/10/2024 | 301.31 | 303.48 | 295.52 | 298.21 | 717,211 | 298.21 |
| 12/09/2024 | 296.80 | 307.98 | 293.68 | 306.54 | 548,427 | 306.54 |
| 12/06/2024 | 302.30 | 302.30 | 292.32 | 294.99 | 651,537 | 294.99 |
| 12/05/2024 | 308.95 | 309.17 | 299.56 | 300.42 | 589,027 | 300.42 |
| 12/04/2024 | 312.53 | 316.86 | 307.50 | 310.30 | 647,663 | 310.30 |
| 12/03/2024 | 305.25 | 315.41 | 301.04 | 311.90 | 896,517 | 311.90 |
| 12/02/2024 | 299.58 | 302.94 | 294.47 | 301.87 | 539,718 | 301.87 |
| 11/29/2024 | 298.24 | 301.81 | 296.71 | 297.90 | 267,142 | 297.90 |
| 11/27/2024 | 297.08 | 300.60 | 294.66 | 296.60 | 434,880 | 296.60 |
| 11/26/2024 | 300.00 | 300.00 | 293.61 | 296.84 | 437,940 | 296.84 |
| 11/25/2024 | 293.64 | 300.55 | 292.27 | 297.97 | 1,250,635 | 297.97 |
| 11/22/2024 | 296.20 | 297.33 | 287.66 | 290.79 | 708,298 | 290.79 |
| 11/21/2024 | 293.64 | 298.88 | 288.05 | 296.07 | 727,705 | 296.07 |
| 11/20/2024 | 284.40 | 294.81 | 283.50 | 294.64 | 705,609 | 294.64 |
| 11/19/2024 | 290.00 | 292.04 | 281.95 | 282.50 | 800,462 | 282.50 |
| 11/18/2024 | 293.81 | 296.40 | 289.81 | 292.19 | 928,582 | 292.19 |
| 11/15/2024 | 306.22 | 308.26 | 292.62 | 294.34 | 712,052 | 294.34 |
| 11/14/2024 | 310.45 | 316.40 | 303.32 | 306.00 | 676,211 | 306.00 |
| 11/13/2024 | 319.30 | 320.70 | 307.59 | 309.30 | 954,528 | 309.30 |
| 11/12/2024 | 325.49 | 329.75 | 316.32 | 318.91 | 653,199 | 318.91 |
| 11/11/2024 | 333.87 | 333.87 | 326.39 | 328.59 | 714,831 | 328.59 |
| 11/08/2024 | 337.25 | 342.52 | 328.09 | 329.65 | 1,009,526 | 329.65 |
| 11/07/2024 | 328.18 | 339.59 | 326.47 | 337.69 | 578,759 | 337.69 |
| 11/06/2024 | 308.36 | 334.62 | 307.00 | 326.20 | 1,319,186 | 326.20 |
| 11/05/2024 | 330.01 | 333.58 | 325.92 | 333.39 | 442,962 | 333.39 |
| 11/04/2024 | 329.00 | 334.97 | 325.62 | 330.66 | 636,133 | 330.66 |
| 11/01/2024 | 321.77 | 329.27 | 320.90 | 326.75 | 601,396 | 326.75 |
| 10/31/2024 | 325.29 | 327.07 | 321.12 | 321.22 | 478,946 | 321.22 |