Molina Healthcare Inc Common Stockのデータ

Molina Healthcare Inc Common Stockの基本情報

名前 Molina Healthcare Inc Common Stock
ティッカー MOH
United States
上場年 2003.0
セクター Health Care

Molina Healthcare Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 220.0 213.89 216.21 215.43 344800.0 215.43
2021-02-12 217.32 205.61 213.62 216.28 833700.0 216.28
2021-02-11 222.39 202.65 203.47 216.26 901600.0 216.26
2021-02-10 208.4 203.85 207.57 206.2 481600.0 206.2
2021-02-09 209.95 202.4 202.4 206.01 422400.0 206.01
2021-02-08 206.68 199.81 206.68 202.54 594800.0 202.54
2021-02-05 210.02 200.7 210.02 204.7 702100.0 204.7
2021-02-04 211.44 205.78 211.31 206.65 261900.0 206.65
2021-02-03 215.27 208.66 212.58 210.9 349000.0 210.9
2021-02-02 219.23 211.8 217.32 212.06 294000.0 212.06
2021-02-01 215.67 212.49 214.81 214.11 328300.0 214.11
2021-01-29 217.78 211.46 217.78 213.61 534900.0 213.61
2021-01-28 221.92 216.2 218.93 218.47 293700.0 218.47
2021-01-27 217.57 211.79 215.0 216.93 401500.0 216.93
2021-01-26 228.75 219.22 227.42 219.32 275500.0 219.32
2021-01-25 228.15 222.27 223.84 224.84 330500.0 224.84
2021-01-22 224.09 218.01 222.13 223.12 257600.0 223.12
2021-01-21 224.57 218.93 221.72 222.31 385200.0 222.31
2021-01-20 223.44 217.14 218.71 222.63 290800.0 222.63
2021-01-19 224.46 217.86 223.82 219.1 348900.0 219.1
2021-01-15 224.42 218.46 222.01 220.74 255500.0 220.74
2021-01-14 234.1 223.01 228.22 223.76 402100.0 223.76
2021-01-13 236.85 228.05 236.85 228.59 331800.0 228.59
2021-01-12 243.05 236.92 240.53 237.89 259700.0 237.89
2021-01-11 244.85 238.51 241.86 241.8 232800.0 241.8
2021-01-08 246.72 238.73 241.66 243.1 253500.0 243.1
2021-01-07 243.78 236.32 236.32 242.05 340500.0 242.05
2021-01-06 236.69 214.3 214.38 235.73 585400.0 235.73
2021-01-05 219.99 215.23 215.71 215.95 211500.0 215.95
2021-01-04 216.91 210.98 214.98 216.08 357700.0 216.08
2020-12-31 213.51 207.23 207.74 212.68 216800.0 212.68
2020-12-30 209.72 206.17 206.88 206.76 151900.0 206.76
2020-12-29 209.38 205.8 207.88 207.34 183800.0 207.34
2020-12-28 209.23 205.44 208.5 206.52 138900.0 206.52
2020-12-24 208.86 205.93 207.96 207.1 58600.0 207.1
2020-12-23 210.26 205.91 207.4 208.49 202800.0 208.49
2020-12-22 206.83 200.73 201.33 205.73 266400.0 205.73
2020-12-21 202.42 196.08 198.29 202.16 215600.0 202.16
2020-12-18 204.86 199.4 204.86 201.96 977700.0 201.96
2020-12-17 205.32 200.65 201.45 203.65 281300.0 203.65
2020-12-16 205.62 199.0 205.62 200.65 228900.0 200.65
2020-12-15 204.04 200.34 201.37 204.04 242000.0 204.04
2020-12-14 203.88 198.39 202.49 199.68 287200.0 199.68
2020-12-11 205.88 199.67 204.38 200.18 387100.0 200.18
2020-12-10 209.75 203.39 209.75 204.69 369500.0 204.69
2020-12-09 216.36 207.58 215.76 209.76 240100.0 209.76
2020-12-08 215.81 209.11 209.69 215.07 187100.0 215.07
2020-12-07 214.45 209.48 213.72 211.45 218100.0 211.45
2020-12-04 214.3 208.53 208.66 213.72 221800.0 213.72
2020-12-03 210.63 206.69 207.19 208.12 209900.0 208.12
2020-12-02 210.24 206.27 206.49 208.04 187300.0 208.04
2020-12-01 212.93 205.35 207.05 207.2 213700.0 207.2
2020-11-30 207.47 203.12 206.48 204.13 445600.0 204.13
2020-11-27 208.52 202.12 202.82 207.02 106200.0 207.02
2020-11-25 206.38 200.74 206.38 202.82 222100.0 202.82
2020-11-24 210.29 204.93 208.26 205.17 545500.0 205.17
2020-11-23 211.02 206.08 209.08 207.2 194100.0 207.2
2020-11-20 209.7 206.28 209.7 207.26 232500.0 207.26
2020-11-19 213.72 207.7 212.38 209.18 225700.0 209.18
2020-11-18 220.83 212.47 220.83 213.34 217200.0 213.34
2020-11-17 221.2 214.52 215.82 219.76 260200.0 219.76
2020-11-16 221.95 215.46 221.83 218.9 182400.0 218.9
2020-11-13 220.36 215.51 216.27 219.74 247500.0 219.74
2020-11-12 218.93 212.48 218.24 215.8 329100.0 215.8
2020-11-11 224.0 217.37 222.82 219.01 322800.0 219.01
2020-11-10 222.56 203.0 206.45 220.04 515600.0 220.04
2020-11-09 223.26 206.31 223.26 207.1 463200.0 207.1
2020-11-06 218.05 214.32 216.6 215.47 226700.0 215.47
2020-11-05 221.11 215.49 221.11 216.82 322500.0 216.82
2020-11-04 220.84 205.99 205.99 216.94 631200.0 216.94
2020-11-03 212.74 199.43 201.09 211.59 384700.0 211.59
2020-11-02 200.07 189.31 189.31 198.85 464300.0 198.85
2020-10-30 190.21 183.03 187.29 186.47 358400.0 186.47
2020-10-29 205.0 185.62 201.0 187.11 536800.0 187.11
2020-10-28 200.69 192.91 200.11 193.23 412800.0 193.23
2020-10-27 205.67 199.37 203.06 203.87 257500.0 203.87
2020-10-26 211.04 202.89 209.73 205.03 350100.0 205.03
2020-10-23 215.62 210.21 211.48 212.55 178100.0 212.55
2020-10-22 211.86 205.19 205.8 211.12 177500.0 211.12
2020-10-21 209.2 205.35 207.51 206.73 180300.0 206.73
2020-10-20 209.51 205.34 207.08 206.6 176200.0 206.6
2020-10-19 213.78 205.82 210.75 206.69 216400.0 206.69
2020-10-16 211.46 204.1 206.07 210.64 262500.0 210.64
2020-10-15 208.86 201.0 201.11 206.5 229600.0 206.5
2020-10-14 205.0 200.77 203.62 202.85 258200.0 202.85
2020-10-13 209.22 203.41 203.96 203.63 249500.0 203.63
2020-10-12 207.65 200.01 200.9 204.4 287900.0 204.4
2020-10-09 201.92 197.91 201.17 199.2 270500.0 199.2
2020-10-08 206.1 199.1 205.5 199.75 227100.0 199.75
2020-10-07 203.9 198.83 199.69 203.53 477600.0 203.53
2020-10-06 202.4 196.38 202.04 198.18 395000.0 198.18
2020-10-05 201.87 195.0 195.0 201.32 507800.0 201.32
2020-10-02 194.88 185.68 185.96 193.36 585800.0 193.36
2020-10-01 188.38 181.22 182.53 188.18 898700.0 188.18
2020-09-30 184.2 171.4 173.13 183.04 684600.0 183.04
2020-09-29 172.6 159.0 159.0 171.8 528400.0 171.8
2020-09-28 165.49 161.15 163.39 163.07 385800.0 163.07
2020-09-25 161.76 152.49 152.49 161.51 582300.0 161.51
2020-09-24 156.77 151.66 153.37 153.08 742400.0 153.08
2020-09-23 158.29 151.4 156.6 153.07 1071900.0 153.07
2020-09-22 169.97 155.35 169.33 156.21 1017100.0 156.21
2020-09-21 174.47 165.39 174.46 168.88 750800.0 168.88
2020-09-18 185.74 181.09 182.75 184.56 543900.0 184.56
2020-09-17 183.68 179.99 182.28 181.31 294300.0 181.31
2020-09-16 188.27 181.85 183.0 184.17 348500.0 184.17
2020-09-15 182.72 179.57 179.57 181.79 266100.0 181.79
2020-09-14 179.83 170.22 170.71 179.28 443500.0 179.28
2020-09-11 174.15 166.28 174.15 168.84 293800.0 168.84
2020-09-10 177.15 170.47 175.7 171.45 420100.0 171.45
2020-09-09 177.46 171.61 176.52 175.5 299400.0 175.5
2020-09-08 182.69 173.87 181.6 175.08 343000.0 175.08
2020-09-04 184.91 177.9 184.04 183.0 241900.0 183.0
2020-09-03 194.09 182.05 193.15 184.1 242400.0 184.1
2020-09-02 193.93 183.81 186.52 193.15 383600.0 193.15
2020-09-01 190.27 184.36 187.43 186.03 272000.0 186.03
2020-08-31 186.97 182.69 182.78 184.97 407100.0 184.97
2020-08-28 186.31 181.02 183.52 183.82 190600.0 183.82
2020-08-27 186.09 180.2 182.0 183.74 216900.0 183.74
2020-08-26 183.17 178.2 183.17 181.21 248400.0 181.21
2020-08-25 182.51 179.85 182.41 182.26 209800.0 182.26
2020-08-24 190.5 180.7 190.0 181.59 226300.0 181.59
2020-08-21 192.3 187.07 189.5 188.55 334300.0 188.55
2020-08-20 192.12 189.06 191.91 189.96 366500.0 189.96
2020-08-19 196.69 192.19 192.63 193.51 262200.0 193.51
2020-08-18 195.57 192.35 195.31 192.8 165100.0 192.8
2020-08-17 198.38 193.79 194.8 195.55 369900.0 195.55
2020-08-14 194.23 190.47 192.56 193.76 143800.0 193.76
2020-08-13 193.49 188.09 191.56 193.02 275500.0 193.02
2020-08-12 192.16 186.48 187.67 191.8 265300.0 191.8
2020-08-11 191.29 185.39 190.71 185.61 270300.0 185.61
2020-08-10 196.01 188.97 196.01 189.3 305800.0 189.3
2020-08-07 196.54 192.05 194.07 196.01 374300.0 196.01
2020-08-06 195.34 191.5 193.62 194.26 480700.0 194.26
2020-08-05 193.97 186.89 188.78 193.97 480900.0 193.97
2020-08-04 189.82 183.56 185.0 186.7 371800.0 186.7
2020-08-03 188.39 181.68 187.01 185.81 321400.0 185.81
2020-07-31 187.8 180.27 181.48 184.7 614300.0 184.7
2020-07-30 190.38 182.71 184.61 187.02 417500.0 187.02
2020-07-29 189.8 181.52 181.59 187.65 334000.0 187.65
2020-07-28 183.44 179.38 182.3 181.5 276100.0 181.5
2020-07-27 184.65 179.67 183.88 182.24 231000.0 182.24
2020-07-24 184.96 181.3 183.4 184.25 206200.0 184.25
2020-07-23 187.36 182.91 184.06 183.54 164900.0 183.54
2020-07-22 184.28 179.58 181.28 183.75 225500.0 183.75
2020-07-21 182.68 179.65 181.43 181.46 265700.0 181.46
2020-07-20 186.48 178.36 185.71 179.2 300000.0 179.2
2020-07-17 187.53 182.97 185.91 185.88 218600.0 185.88
2020-07-16 187.6 183.16 186.06 184.18 262000.0 184.18
2020-07-15 187.85 181.88 185.09 185.86 318100.0 185.86
2020-07-14 185.66 176.86 177.18 185.48 386100.0 185.48
2020-07-13 180.22 176.17 177.44 176.67 500300.0 176.67
2020-07-10 179.38 176.27 179.38 176.54 412700.0 176.54
2020-07-09 182.61 176.06 182.1 178.62 348000.0 178.62
2020-07-08 183.6 179.34 182.78 182.35 334100.0 182.35
2020-07-07 186.28 181.42 181.84 182.42 257100.0 182.42
2020-07-06 184.59 180.19 183.57 182.94 442000.0 182.94
2020-07-02 183.73 180.17 180.17 182.05 920200.0 182.05
2020-07-01 181.56 176.75 179.81 179.12 399100.0 179.12
2020-06-30 178.56 170.37 172.13 177.98 885900.0 177.98
2020-06-29 172.09 167.19 169.62 171.6 343600.0 171.6
2020-06-26 176.75 168.73 174.18 169.09 589400.0 169.09
2020-06-25 175.36 169.54 172.9 174.73 638000.0 174.73
2020-06-24 178.41 168.9 178.09 172.88 608500.0 172.88
2020-06-23 181.08 175.86 180.23 178.64 531900.0 178.64
2020-06-22 180.32 174.68 178.43 179.85 624200.0 179.85
2020-06-19 179.75 170.79 172.13 179.75 1650000.0 179.75
2020-06-18 171.69 167.35 168.02 171.17 522500.0 171.17
2020-06-17 174.05 167.92 173.62 168.8 527000.0 168.8
2020-06-16 175.71 170.06 174.19 172.71 645400.0 172.71
2020-06-15 167.93 161.64 166.91 166.19 620000.0 166.19
2020-06-12 176.35 166.66 172.89 169.89 726500.0 169.89
2020-06-11 176.82 167.0 176.82 168.96 698400.0 168.96
2020-06-10 179.65 173.04 176.68 178.84 833800.0 178.84
2020-06-09 177.09 172.0 172.96 175.09 534600.0 175.09
2020-06-08 173.51 166.07 168.05 171.77 622700.0 171.77
2020-06-05 174.85 170.17 172.78 171.03 521000.0 171.03
2020-06-04 178.62 171.48 177.51 173.58 713400.0 173.58
2020-06-03 183.42 178.69 181.81 179.14 507100.0 179.14
2020-06-02 186.03 180.61 182.98 183.12 632100.0 183.12
2020-06-01 188.53 182.57 185.84 183.07 595100.0 183.07
2020-05-29 196.52 184.26 190.15 185.82 3712200.0 185.82
2020-05-28 194.2 185.49 185.49 186.86 1019100.0 186.86
2020-05-27 184.29 174.35 183.92 183.65 638300.0 183.65
2020-05-26 187.22 182.55 185.0 183.71 1027500.0 183.71
2020-05-22 183.37 180.65 182.29 182.21 380400.0 182.21
2020-05-21 183.33 175.65 175.98 181.72 813600.0 181.72
2020-05-20 181.5 175.75 181.5 176.97 513700.0 176.97
2020-05-19 179.46 174.01 174.56 176.67 447200.0 176.67
2020-05-18 184.95 172.51 183.6 173.75 564400.0 173.75
2020-05-15 182.86 175.69 175.95 181.42 584500.0 181.42
2020-05-14 179.31 171.42 171.71 176.48 423200.0 176.48
2020-05-13 181.16 172.01 181.16 174.38 477100.0 174.38
2020-05-12 184.86 178.86 179.62 180.5 475800.0 180.5
2020-05-11 179.74 175.19 175.34 178.86 519400.0 178.86
2020-05-08 180.8 174.51 179.38 175.55 578500.0 175.55
2020-05-07 187.83 176.67 183.82 177.27 585600.0 177.27
2020-05-06 186.56 178.46 181.74 183.1 565000.0 183.1
2020-05-05 183.89 177.87 178.31 181.08 623200.0 181.08
2020-05-04 178.6 171.25 171.52 178.31 600400.0 178.31
2020-05-01 174.95 165.8 169.99 173.25 1281600.0 173.25
2020-04-30 169.24 161.0 163.34 163.97 618100.0 163.97
2020-04-29 168.87 163.0 168.87 164.76 517400.0 164.76
2020-04-28 173.99 162.73 170.79 166.35 390300.0 166.35
2020-04-27 172.5 168.5 170.25 170.87 659500.0 170.87
2020-04-24 170.0 165.49 170.0 168.28 480400.0 168.28
2020-04-23 169.28 163.5 165.27 167.22 519500.0 167.22
2020-04-22 168.0 163.05 164.29 163.37 425200.0 163.37
2020-04-21 165.96 159.5 160.96 160.43 389000.0 160.43
2020-04-20 170.94 163.88 168.1 164.3 885400.0 164.3
2020-04-17 175.0 165.69 174.0 169.82 582900.0 169.82
2020-04-16 171.99 161.4 162.53 170.97 1100100.0 170.97
2020-04-15 164.89 157.26 162.1 160.2 887200.0 160.2
2020-04-14 165.0 160.65 162.09 163.29 2048400.0 163.29
2020-04-13 157.41 151.11 154.41 156.71 862100.0 156.71
2020-04-09 161.01 152.57 157.84 153.28 547300.0 153.28
2020-04-08 158.78 142.43 146.71 157.56 616400.0 157.56
2020-04-07 146.32 137.17 145.0 140.11 621400.0 140.11
2020-04-06 142.69 136.7 137.98 141.0 782200.0 141.0
2020-04-03 135.23 129.05 131.9 132.13 381300.0 132.13
2020-04-02 135.01 127.56 129.67 133.48 952600.0 133.48
2020-04-01 136.64 127.8 134.15 131.16 484800.0 131.16
2020-03-31 140.78 135.68 140.78 139.71 468100.0 139.71
2020-03-30 141.58 134.66 136.34 139.35 493200.0 139.35
2020-03-27 137.2 130.0 135.35 135.17 595300.0 135.17
2020-03-26 142.02 130.94 130.94 139.98 766500.0 139.98
2020-03-25 137.61 115.8 117.17 130.23 1213300.0 130.23
2020-03-24 121.36 111.01 112.92 117.91 839800.0 117.91
2020-03-23 114.24 104.02 113.66 107.79 885300.0 107.79
2020-03-20 128.79 111.26 120.2 113.75 1366600.0 113.75
2020-03-19 129.02 117.0 118.39 120.48 948800.0 120.48
2020-03-18 123.27 102.85 119.06 120.05 983900.0 120.05
2020-03-17 129.49 121.62 124.56 125.74 1126800.0 125.74
2020-03-16 140.26 121.37 136.66 121.69 1290100.0 121.69
2020-03-13 146.37 130.58 137.97 146.35 1380700.0 146.35
2020-03-12 136.37 120.01 120.53 130.04 2547900.0 130.04
2020-03-11 137.19 130.06 132.19 131.92 966000.0 131.92
2020-03-10 139.36 128.72 136.14 136.38 921400.0 136.38
2020-03-09 135.01 122.24 126.41 132.77 1204500.0 132.77
2020-03-06 138.21 130.37 135.34 138.2 877800.0 138.2
2020-03-05 142.32 137.26 138.98 140.02 675100.0 140.02
2020-03-04 142.49 131.85 131.85 142.35 1243300.0 142.35
2020-03-03 130.53 120.94 127.35 122.43 917500.0 122.43
2020-03-02 127.63 119.92 123.48 127.32 851000.0 127.32
2020-02-28 125.27 119.21 119.97 122.55 860600.0 122.55
2020-02-27 128.81 123.84 125.72 124.18 791500.0 124.18
2020-02-26 131.08 127.09 130.34 128.73 596700.0 128.73
2020-02-25 139.67 128.7 139.67 129.04 787200.0 129.04
2020-02-24 142.58 137.44 142.58 138.21 735200.0 138.21
2020-02-21 150.82 148.34 149.69 149.8 248100.0 149.8
2020-02-20 152.98 148.11 151.73 150.49 520100.0 150.49
2020-02-19 154.89 149.02 149.34 153.84 776600.0 153.84
2020-02-18 149.87 145.03 145.76 149.21 537300.0 149.21