Molina Healthcare Inc - Price History
Monthly price history for MOH (Molina Healthcare Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $339.68 | $339.68 |
| April 2024 | $342.10 | $342.10 |
| March 2024 | $410.83 | $410.83 |
| February 2024 | $393.91 | $393.91 |
| January 2024 | $356.44 | $356.44 |
| December 2023 | $361.31 | $361.31 |
| November 2023 | $365.56 | $365.56 |
| October 2023 | $332.95 | $332.95 |
| September 2023 | $327.89 | $327.89 |
| August 2023 | $310.12 | $310.12 |
| July 2023 | $304.49 | $304.49 |
| June 2023 | $301.24 | $301.24 |
| May 2023 | $273.90 | $273.90 |
| April 2023 | $297.89 | $297.89 |
| March 2023 | $267.49 | $267.49 |
| February 2023 | $275.33 | $275.33 |
| January 2023 | $311.83 | $311.83 |
| December 2022 | $330.22 | $330.22 |
| November 2022 | $336.77 | $336.77 |
| October 2022 | $358.86 | $358.86 |
| September 2022 | $329.84 | $329.84 |
| August 2022 | $337.37 | $337.37 |
| July 2022 | $327.72 | $327.72 |
| June 2022 | $279.61 | $279.61 |
| May 2022 | $290.22 | $290.22 |
| April 2022 | $313.45 | $313.45 |
| March 2022 | $333.59 | $333.59 |
| February 2022 | $306.87 | $306.87 |
| January 2022 | $290.48 | $290.48 |
| December 2021 | $318.08 | $318.08 |
| November 2021 | $285.18 | $285.18 |
| October 2021 | $295.72 | $295.72 |
| September 2021 | $271.31 | $271.31 |
| August 2021 | $268.77 | $268.77 |
| July 2021 | $273.01 | $273.01 |
| June 2021 | $253.06 | $253.06 |
| May 2021 | $251.36 | $251.36 |
| April 2021 | $255.10 | $255.10 |
| March 2021 | $233.76 | $233.76 |
| February 2021 | $216.76 | $216.76 |
| January 2021 | $213.61 | $213.61 |
| December 2020 | $212.68 | $212.68 |
| November 2020 | $204.13 | $204.13 |
| October 2020 | $186.47 | $186.47 |
| September 2020 | $183.04 | $183.04 |
| August 2020 | $184.97 | $184.97 |
| July 2020 | $184.70 | $184.70 |
| June 2020 | $177.98 | $177.98 |
| May 2020 | $185.82 | $185.82 |
| April 2020 | $163.97 | $163.97 |
| March 2020 | $139.71 | $139.71 |
| February 2020 | $122.55 | $122.55 |
| January 2020 | $122.97 | $122.97 |
| December 2019 | $135.69 | $135.69 |
| November 2019 | $135.50 | $135.50 |
| October 2019 | $117.64 | $117.64 |
| September 2019 | $109.72 | $109.72 |
| August 2019 | $130.28 | $130.28 |
| July 2019 | $132.78 | $132.78 |
| June 2019 | $143.14 | $143.14 |
| May 2019 | $142.26 | $142.26 |
| April 2019 | $129.63 | $129.63 |
| March 2019 | $141.96 | $141.96 |
| February 2019 | $134.63 | $134.63 |
| January 2019 | $132.98 | $132.98 |
| December 2018 | $116.22 | $116.22 |
| November 2018 | $139.71 | $139.71 |
| October 2018 | $126.77 | $126.77 |
| September 2018 | $148.70 | $148.70 |
| August 2018 | $138 | $138 |
| July 2018 | $104.09 | $104.09 |
| June 2018 | $97.94 | $97.94 |
| May 2018 | $84.93 | $84.93 |
| April 2018 | $83.25 | $83.25 |
| March 2018 | $81.18 | $81.18 |
| February 2018 | $72.30 | $72.30 |
| January 2018 | $91.36 | $91.36 |
| December 2017 | $76.68 | $76.68 |
| November 2017 | $78.24 | $78.24 |
| October 2017 | $67.83 | $67.83 |
| September 2017 | $68.76 | $68.76 |
| August 2017 | $64 | $64 |
| July 2017 | $66.80 | $66.80 |
| June 2017 | $69.18 | $69.18 |
| May 2017 | $64.57 | $64.57 |
| April 2017 | $49.79 | $49.79 |
| March 2017 | $45.60 | $45.60 |
| February 2017 | $48.51 | $48.51 |
| January 2017 | $56.72 | $56.72 |
| December 2016 | $54.26 | $54.26 |
| November 2016 | $52.86 | $52.86 |
| October 2016 | $54.41 | $54.41 |
| September 2016 | $58.32 | $58.32 |
| August 2016 | $53.81 | $53.81 |
| July 2016 | $56.81 | $56.81 |
| June 2016 | $49.90 | $49.90 |
| May 2016 | $48.43 | $48.43 |
| April 2016 | $51.76 | $51.76 |
| March 2016 | $64.49 | $64.49 |
| February 2016 | $62.04 | $62.04 |
| January 2016 | $54.91 | $54.91 |
| December 2015 | $60.13 | $60.13 |
| November 2015 | $60.26 | $60.26 |
| October 2015 | $62 | $62 |
| September 2015 | $68.85 | $68.85 |
| August 2015 | $74.59 | $74.59 |
| July 2015 | $75.43 | $75.43 |
| June 2015 | $70.30 | $70.30 |
| May 2015 | $72.74 | $72.74 |
| April 2015 | $59.23 | $59.23 |
| March 2015 | $67.29 | $67.29 |
| February 2015 | $63.69 | $63.69 |
| January 2015 | $50.91 | $50.91 |
| December 2014 | $53.53 | $53.53 |
| November 2014 | $51.12 | $51.12 |
| October 2014 | $48.64 | $48.64 |
| September 2014 | $42.30 | $42.30 |
| August 2014 | $47.84 | $47.84 |
| July 2014 | $40.85 | $40.85 |
| June 2014 | $44.63 | $44.63 |
| May 2014 | $43.09 | $43.09 |
| April 2014 | $37.40 | $37.40 |
| March 2014 | $37.56 | $37.56 |
| February 2014 | $37.68 | $37.68 |
| January 2014 | $36 | $36 |
| December 2013 | $34.75 | $34.75 |
| November 2013 | $33.60 | $33.60 |
| October 2013 | $31.64 | $31.64 |
| September 2013 | $35.60 | $35.60 |
| August 2013 | $33.39 | $33.39 |
| July 2013 | $37.12 | $37.12 |
| June 2013 | $37.18 | $37.18 |
| May 2013 | $37.80 | $37.80 |
| April 2013 | $33.20 | $33.20 |
| March 2013 | $30.87 | $30.87 |
| February 2013 | $31.91 | $31.91 |
| January 2013 | $28.71 | $28.71 |
| December 2012 | $27.06 | $27.06 |
| November 2012 | $27.84 | $27.84 |
| October 2012 | $25.07 | $25.07 |
| September 2012 | $25.15 | $25.15 |
| August 2012 | $24.24 | $24.24 |
| July 2012 | $24.41 | $24.41 |
| June 2012 | $23.46 | $23.46 |
| May 2012 | $25.51 | $25.51 |
| April 2012 | $25.65 | $25.65 |
| March 2012 | $33.63 | $33.63 |
| February 2012 | $33.96 | $33.96 |
| January 2012 | $30.61 | $30.61 |
| December 2011 | $22.33 | $22.33 |
| November 2011 | $21.85 | $21.85 |
| October 2011 | $21.18 | $21.18 |
| September 2011 | $15.44 | $15.44 |
| August 2011 | $19.23 | $19.23 |
| July 2011 | $22.65 | $22.65 |
| June 2011 | $27.12 | $27.12 |
| May 2011 | $27.18 | $27.18 |
| April 2011 | $28.67 | $43 |
| March 2011 | $26.67 | $40 |
| February 2011 | $23.35 | $35.03 |
| January 2011 | $20.44 | $30.66 |
| December 2010 | $18.57 | $27.85 |
| November 2010 | $16.93 | $25.39 |
| October 2010 | $17.28 | $25.92 |
| September 2010 | $17.99 | $26.99 |
| August 2010 | $16.91 | $25.36 |
| July 2010 | $19.87 | $29.81 |
| June 2010 | $19.20 | $28.80 |
| May 2010 | $18.35 | $27.52 |
| April 2010 | $19.45 | $29.17 |
| March 2010 | $16.78 | $25.17 |
| February 2010 | $14.25 | $21.38 |
| January 2010 | $14.83 | $22.25 |
| December 2009 | $15.25 | $22.87 |
| November 2009 | $13.93 | $20.90 |
| October 2009 | $12.48 | $18.72 |
| September 2009 | $13.79 | $20.69 |
| August 2009 | $13.50 | $20.25 |
| July 2009 | $15.03 | $22.55 |
| June 2009 | $15.95 | $23.92 |
| May 2009 | $15.96 | $23.94 |
| April 2009 | $14.43 | $21.65 |
| March 2009 | $12.68 | $19.02 |
| February 2009 | $12.49 | $18.73 |
| January 2009 | $11.69 | $17.54 |
| December 2008 | $11.74 | $17.61 |
| November 2008 | $15.79 | $23.69 |
| October 2008 | $14.85 | $22.27 |
| September 2008 | $20.67 | $31 |
| August 2008 | $20.98 | $31.47 |
| July 2008 | $19.89 | $29.84 |
| June 2008 | $16.23 | $24.34 |
| May 2008 | $20.11 | $30.16 |
| April 2008 | $16.55 | $24.83 |
| March 2008 | $16.28 | $24.42 |
| February 2008 | $21.10 | $31.65 |
| January 2008 | $22.74 | $34.11 |
| December 2007 | $25.80 | $38.70 |
| November 2007 | $24.99 | $37.49 |
| October 2007 | $25.41 | $38.11 |
| September 2007 | $24.18 | $36.27 |
| August 2007 | $22.70 | $34.05 |
| July 2007 | $20.93 | $31.39 |
| June 2007 | $20.35 | $30.52 |
| May 2007 | $21.31 | $31.97 |
| April 2007 | $20.15 | $30.22 |
| March 2007 | $20.39 | $30.59 |
| February 2007 | $20.77 | $31.16 |
| January 2007 | $20.55 | $30.83 |
| December 2006 | $21.67 | $32.51 |
| November 2006 | $22.66 | $33.99 |
| October 2006 | $26.15 | $39.23 |
| September 2006 | $23.57 | $35.36 |
| August 2006 | $24.69 | $37.04 |
| July 2006 | $22.09 | $33.14 |
| June 2006 | $25.37 | $38.05 |
| May 2006 | $25.21 | $37.82 |
| April 2006 | $21.80 | $32.70 |
| March 2006 | $22.31 | $33.47 |
| February 2006 | $18.94 | $28.41 |
| January 2006 | $17.64 | $26.46 |
| December 2005 | $17.76 | $26.64 |
| November 2005 | $17.80 | $26.70 |
| October 2005 | $13.70 | $20.55 |
| September 2005 | $16.66 | $24.99 |
| August 2005 | $18.15 | $27.23 |
| July 2005 | $15.96 | $23.94 |
| June 2005 | $29.51 | $44.26 |
| May 2005 | $28.53 | $42.80 |
| April 2005 | $29.17 | $43.75 |
| March 2005 | $30.73 | $46.09 |
| February 2005 | $29.92 | $44.88 |
| January 2005 | $33.15 | $49.73 |
| December 2004 | $30.92 | $46.38 |
| November 2004 | $28.97 | $43.45 |
| October 2004 | $24.55 | $36.82 |
| September 2004 | $23.67 | $35.50 |
| August 2004 | $22.13 | $33.20 |
| July 2004 | $22.12 | $33.18 |
| June 2004 | $25.45 | $38.18 |
| May 2004 | $25.60 | $38.40 |
| April 2004 | $23.77 | $35.66 |
| March 2004 | $19.55 | $29.32 |
| February 2004 | $21.13 | $31.70 |
| January 2004 | $17.17 | $25.75 |
| December 2003 | $16.82 | $25.23 |
| November 2003 | $15.40 | $23.10 |
| October 2003 | $18.60 | $27.90 |
| September 2003 | $18.50 | $27.75 |
| August 2003 | $15.83 | $23.75 |
| July 2003 | $15.80 | $23.70 |
MOH
Price: $339.68
52 week price:
Earnings Per Share: 18.76 USD
P/E Ratio: 19.71
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Volume: 388043
Ebitda: -244.0 millionMarket Capitalization: 19.9 billion