Stockscreener 앱 받기
290.79
1.78%
-5.28
시간 외 거래:
290.79
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $297.3 | $287.7 | $9.67 | 697,396.0 | -1.78% |
| 2024-11-21 | $298.9 | $288.1 | $10.83 | 689,164.0 | +0.49% |
| 2024-11-20 | $294.8 | $283.5 | $11.31 | 690,611.0 | +4.30% |
| 2024-11-19 | $292.0 | $281.9 | $10.09 | 793,690.0 | -3.32% |
| 2024-11-18 | $296.4 | $289.8 | $6.59 | 921,579.0 | -0.73% |
| 2024-11-15 | $308.3 | $292.6 | $15.64 | 699,214.0 | -3.81% |
| 2024-11-14 | $316.4 | $303.3 | $13.08 | 664,332.0 | -1.07% |
| 2024-11-13 | $320.7 | $307.6 | $13.11 | 923,317.0 | -3.01% |
| 2024-11-12 | $329.8 | $316.3 | $13.44 | 641,241.0 | -2.95% |
| 2024-11-11 | $333.9 | $326.4 | $7.48 | 688,602.0 | -0.32% |
| 2024-11-08 | $342.5 | $328.1 | $14.43 | 1,001,804.0 | -2.38% |
| 2024-11-07 | $339.6 | $326.5 | $13.12 | 571,306.0 | +3.52% |
| 2024-11-06 | $334.6 | $307.0 | $27.62 | 1,298,446.0 | -2.16% |
| 2024-11-05 | $333.6 | $325.9 | $7.66 | 432,280.0 | +0.83% |
| 2024-11-04 | $335.0 | $325.6 | $9.35 | 610,316.0 | +1.20% |
| 2024-11-01 | $329.3 | $320.9 | $8.37 | 590,359.0 | +1.72% |
| 2024-10-31 | $327.1 | $321.1 | $5.95 | 454,258.0 | -0.92% |
| 2024-10-30 | $330.5 | $321.4 | $9.07 | 489,927.0 | +0.33% |
| 2024-10-29 | $324.1 | $314.0 | $10.10 | 859,891.0 | +2.52% |
| 2024-10-28 | $326.7 | $315.1 | $11.62 | 718,374.0 | -3.18% |
Molina Healthcare Inc 주식 (MOH) 연도별 가격 이력
이 심층 분석에서는 Molina Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Molina Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Molina Healthcare Inc 주식 (MOH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $342.5 | $281.9 | $60.57 | 12,611,053.0 | -9.47% |
| 2024-10 | $347.0 | $272.7 | $74.33 | 18,323,592.0 | -6.77% |
| 2024-09 | $365.2 | $321.6 | $43.59 | 9,917,115.0 | -1.50% |
| 2024-08 | $354.3 | $328.8 | $25.50 | 10,114,383.0 | +2.50% |
| 2024-07 | $351.5 | $283.0 | $68.51 | 17,910,435.0 | +14.79% |
| 2024-06 | $316.7 | $294.5 | $22.21 | 8,993,206.0 | -5.49% |
| 2024-05 | $355.7 | $297.5 | $58.20 | 10,547,419.0 | -8.04% |
| 2024-04 | $409.1 | $336.9 | $72.19 | 9,667,998.0 | -16.73% |
| 2024-03 | $423.9 | $380.8 | $43.15 | 7,097,892.0 | +4.30% |
| 2024-02 | $410.0 | $346.4 | $63.65 | 7,976,152.0 | +10.51% |
| 2024-01 | $391.2 | $348.3 | $42.92 | 8,436,007.0 | -1.35% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $384.7 | $351.0 | $33.67 | 7,489,925.0 | -1.16% |
| 2023-11 | $372.0 | $330.0 | $42.00 | 6,535,876.0 | +9.79% |
| 2023-10 | $364.9 | $305.0 | $59.91 | 9,762,005.0 | +1.54% |
| 2023-09 | $342.8 | $310.2 | $32.58 | 6,679,228.0 | +5.73% |
| 2023-08 | $325.0 | $300.2 | $24.77 | 7,363,193.0 | +1.85% |
| 2023-07 | $323.8 | $288.8 | $34.96 | 12,276,267.0 | +1.08% |
| 2023-06 | $304.1 | $269.7 | $34.44 | 10,297,171.0 | +9.98% |
| 2023-05 | $307.0 | $266.4 | $40.68 | 9,406,674.0 | -8.05% |
| 2023-04 | $304.0 | $269.9 | $34.05 | 10,897,683.0 | +11.36% |
| 2023-03 | $284.3 | $256.2 | $28.13 | 11,478,034.0 | -2.85% |
| 2023-02 | $316.5 | $274.0 | $42.53 | 10,028,784.0 | -11.71% |
| 2023-01 | $328.4 | $291.7 | $36.66 | 11,020,589.0 | -5.57% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $357.3 | $324.2 | $33.12 | 10,083,852.0 | -1.94% |
| 2022-11 | $359.0 | $305.3 | $53.70 | 11,775,469.0 | -6.16% |
| 2022-10 | $374.0 | $330.4 | $43.59 | 10,786,269.0 | +8.80% |
| 2022-09 | $354.4 | $323.6 | $30.76 | 9,965,372.0 | -2.23% |
| 2022-08 | $361.2 | $319.6 | $41.67 | 8,163,409.0 | +2.85% |
| 2022-07 | $328.4 | $267.6 | $60.78 | 6,115,873.0 | +17.29% |
| 2022-06 | $292.6 | $249.8 | $42.83 | 7,915,654.0 | -3.64% |
| 2022-05 | $316.7 | $283.0 | $33.67 | 8,741,348.0 | -7.41% |
| 2022-04 | $350.2 | $310.4 | $39.84 | 7,318,540.0 | -6.04% |
| 2022-03 | $347.6 | $295.2 | $52.38 | 23,990,583.0 | +8.71% |
| 2022-02 | $326.0 | $284.6 | $41.42 | 8,456,220.0 | +5.64% |
| 2022-01 | $317.2 | $263.6 | $53.54 | 6,200,406.0 | -8.68% |
2.02%
0.03%
자본화:
|
볼륨(24시간):