Stockscreener 앱 받기
328.92
1.97%
6.07
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $331.0 | $320.2 | $10.81 | 107,918.0 | +1.97% |
| 2025-03-28 | $326.2 | $321.6 | $4.62 | 360,077.0 | -0.19% |
| 2025-03-27 | $324.2 | $316.3 | $7.89 | 492,226.0 | +0.01% |
| 2025-03-26 | $325.3 | $311.5 | $13.85 | 515,152.0 | +4.16% |
| 2025-03-25 | $315.5 | $308.4 | $7.02 | 341,165.0 | -0.68% |
| 2025-03-24 | $314.5 | $309.4 | $5.08 | 440,531.0 | +0.88% |
| 2025-03-21 | $317.9 | $307.3 | $10.62 | 968,873.0 | -1.69% |
| 2025-03-20 | $316.5 | $311.3 | $5.24 | 558,820.0 | +0.12% |
| 2025-03-19 | $318.1 | $311.6 | $6.54 | 538,138.0 | -0.69% |
| 2025-03-18 | $318.2 | $314.7 | $3.51 | 385,104.0 | +0.35% |
| 2025-03-17 | $317.1 | $306.0 | $11.16 | 504,450.0 | +2.51% |
| 2025-03-14 | $313.3 | $306.0 | $7.35 | 741,821.0 | -0.92% |
| 2025-03-13 | $315.0 | $306.7 | $8.31 | 797,689.0 | -1.24% |
| 2025-03-12 | $326.8 | $312.6 | $14.20 | 782,789.0 | -3.03% |
| 2025-03-11 | $335.7 | $323.2 | $12.51 | 680,087.0 | -2.54% |
| 2025-03-10 | $338.3 | $327.0 | $11.28 | 810,895.0 | +1.81% |
| 2025-03-07 | $335.7 | $321.2 | $14.43 | 1,051,318.0 | +1.08% |
| 2025-03-06 | $324.2 | $309.0 | $15.21 | 823,126.0 | +3.83% |
| 2025-03-05 | $315.6 | $307.6 | $8.07 | 840,512.0 | +1.76% |
| 2025-03-04 | $309.7 | $305.1 | $4.57 | 421,218.0 | +1.21% |
| 2025-03-03 | $305.5 | $299.9 | $5.63 | 807,002.0 | +0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $338.3 | $299.9 | $38.45 | 12,968,911.0 | +9.33% |
| 2025-02 | $327.4 | $262.3 | $65.09 | 18,182,191.0 | -2.99% |
| 2025-01 | $317.4 | $273.9 | $43.48 | 10,141,702.0 | +6.65% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $316.9 | $286.9 | $30.01 | 11,999,552.0 | -2.86% |
| 2024-11 | $342.5 | $281.9 | $60.57 | 14,168,927.0 | -7.26% |
| 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% |
0.46%
1.46%
자본화:
|
볼륨(24시간):