Molina Healthcare Inc (MHG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 07:14PM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 283.10 | 283.90 | 282.90 | 283.90 | 283.90 | - |
| 14 June 2024 | 283.20 | 285.20 | 283.20 | 284.50 | 284.50 | - |
| 13 June 2024 | 278.10 | 282.80 | 278.10 | 282.80 | 282.80 | - |
| 12 June 2024 | 286.60 | 286.60 | 282.20 | 282.20 | 282.20 | - |
| 11 June 2024 | 282.10 | 287.80 | 282.10 | 287.80 | 287.80 | - |
| 10 June 2024 | 284.00 | 286.30 | 283.30 | 283.30 | 283.30 | - |
| 07 June 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
| 06 June 2024 | 277.70 | 285.70 | 277.70 | 285.70 | 285.70 | - |
| 05 June 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 04 June 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 03 June 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 31 May 2024 | 278.90 | 283.70 | 278.90 | 283.70 | 283.70 | - |
| 30 May 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 29 May 2024 | 294.50 | 294.50 | 280.70 | 282.70 | 282.70 | - |
| 28 May 2024 | 301.00 | 301.00 | 296.20 | 296.20 | 296.20 | - |
| 27 May 2024 | 301.80 | 301.80 | 301.50 | 301.60 | 301.60 | - |
| 24 May 2024 | 311.00 | 311.00 | 307.40 | 307.40 | 307.40 | - |
| 23 May 2024 | 314.70 | 314.70 | 311.60 | 312.70 | 312.70 | - |
| 22 May 2024 | 311.10 | 316.10 | 311.10 | 316.10 | 316.10 | - |
| 21 May 2024 | 312.10 | 314.80 | 312.10 | 313.20 | 313.20 | - |
| 20 May 2024 | 315.10 | 315.10 | 314.00 | 314.90 | 314.90 | - |
| 17 May 2024 | 313.00 | 317.30 | 313.00 | 317.30 | 317.30 | - |
| 16 May 2024 | 313.70 | 316.00 | 313.70 | 316.00 | 316.00 | - |
| 15 May 2024 | 318.60 | 319.60 | 315.90 | 315.90 | 315.90 | - |
| 14 May 2024 | 322.20 | 324.00 | 319.10 | 320.60 | 320.60 | 9 |
| 13 May 2024 | 324.80 | 324.80 | 323.90 | 324.30 | 324.30 | - |
| 10 May 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| 09 May 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
| 08 May 2024 | 321.30 | 321.30 | 319.10 | 319.10 | 319.10 | - |
| 07 May 2024 | 314.60 | 317.30 | 314.60 | 317.30 | 317.30 | - |
| 06 May 2024 | 311.40 | 314.20 | 311.40 | 314.20 | 314.20 | - |
| 03 May 2024 | 311.90 | 316.80 | 311.20 | 314.30 | 314.30 | - |
| 02 May 2024 | 311.70 | 317.20 | 311.70 | 317.20 | 317.20 | - |
| 30 Apr 2024 | 317.00 | 317.50 | 315.70 | 317.00 | 317.00 | - |
| 29 Apr 2024 | 314.60 | 320.50 | 314.60 | 317.70 | 317.70 | - |
| 26 Apr 2024 | 323.90 | 323.90 | 317.10 | 318.40 | 318.40 | - |
| 25 Apr 2024 | 338.10 | 341.50 | 333.60 | 333.60 | 333.60 | - |
| 24 Apr 2024 | 334.70 | 339.80 | 334.70 | 338.70 | 338.70 | - |
| 23 Apr 2024 | 335.10 | 337.10 | 335.10 | 336.20 | 336.20 | - |
| 22 Apr 2024 | 340.80 | 340.80 | 340.50 | 340.50 | 340.50 | - |
| 19 Apr 2024 | 333.30 | 343.30 | 333.30 | 342.70 | 342.70 | - |
| 18 Apr 2024 | 332.20 | 339.10 | 332.20 | 336.20 | 336.20 | - |
| 17 Apr 2024 | 332.30 | 338.70 | 332.30 | 337.00 | 337.00 | - |
| 16 Apr 2024 | 335.10 | 338.30 | 334.00 | 334.70 | 334.70 | - |
| 15 Apr 2024 | 348.70 | 348.70 | 329.60 | 335.30 | 335.30 | 200 |
| 12 Apr 2024 | 347.10 | 351.20 | 347.10 | 351.20 | 351.20 | - |
| 11 Apr 2024 | 346.40 | 348.90 | 346.40 | 348.60 | 348.60 | - |
| 10 Apr 2024 | 345.30 | 349.50 | 345.30 | 349.50 | 349.50 | - |
| 09 Apr 2024 | 346.70 | 346.70 | 345.60 | 346.20 | 346.20 | - |
| 08 Apr 2024 | 342.90 | 347.20 | 342.90 | 347.20 | 347.20 | - |
| 05 Apr 2024 | 341.90 | 345.50 | 341.90 | 345.50 | 345.50 | 5 |
| 04 Apr 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
| 03 Apr 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 02 Apr 2024 | 364.60 | 372.20 | 364.60 | 372.20 | 372.20 | 110 |
| 28 Mar 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 27 Mar 2024 | 381.90 | 383.30 | 381.90 | 382.90 | 382.90 | - |
| 26 Mar 2024 | 375.10 | 383.50 | 375.10 | 382.30 | 382.30 | - |
| 25 Mar 2024 | 378.40 | 378.40 | 377.20 | 377.20 | 377.20 | - |
| 22 Mar 2024 | 380.30 | 383.50 | 380.30 | 382.30 | 382.30 | - |
| 21 Mar 2024 | 375.10 | 380.70 | 375.10 | 380.40 | 380.40 | - |
| 20 Mar 2024 | 380.60 | 381.80 | 379.80 | 379.80 | 379.80 | - |
| 19 Mar 2024 | 372.60 | 382.00 | 372.60 | 382.00 | 382.00 | - |
| 18 Mar 2024 | 366.30 | 376.50 | 366.30 | 375.10 | 375.10 | - |
| 15 Mar 2024 | 368.60 | 372.50 | 368.60 | 372.50 | 372.50 | - |
| 14 Mar 2024 | 365.60 | 379.00 | 365.60 | 379.00 | 379.00 | 10 |
| 13 Mar 2024 | 363.50 | 370.70 | 363.50 | 365.70 | 365.70 | - |
| 12 Mar 2024 | 363.30 | 367.70 | 363.30 | 366.90 | 366.90 | - |
| 11 Mar 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
| 08 Mar 2024 | 352.90 | 356.20 | 351.90 | 356.20 | 356.20 | - |
| 07 Mar 2024 | 351.10 | 355.90 | 351.10 | 355.90 | 355.90 | - |
| 06 Mar 2024 | 350.40 | 352.60 | 350.40 | 352.60 | 352.60 | - |
| 05 Mar 2024 | 351.10 | 352.00 | 349.80 | 352.00 | 352.00 | - |
| 04 Mar 2024 | 351.70 | 354.90 | 351.70 | 353.60 | 353.60 | - |
| 01 Mar 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| 29 Feb 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| 28 Feb 2024 | 364.60 | 367.20 | 364.60 | 367.20 | 367.20 | - |
| 27 Feb 2024 | 365.00 | 368.70 | 365.00 | 368.70 | 368.70 | - |
| 26 Feb 2024 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | - |
| 23 Feb 2024 | 368.60 | 372.20 | 368.60 | 372.20 | 372.20 | - |
| 22 Feb 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| 21 Feb 2024 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | - |
| 20 Feb 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | - |
| 19 Feb 2024 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | - |
| 16 Feb 2024 | 364.40 | 371.30 | 364.40 | 370.10 | 370.10 | - |
| 15 Feb 2024 | 367.90 | 371.90 | 366.60 | 366.60 | 366.60 | 15 |
| 14 Feb 2024 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| 13 Feb 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 12 Feb 2024 | 355.20 | 356.80 | 355.20 | 356.80 | 356.80 | - |
| 09 Feb 2024 | 349.10 | 356.90 | 349.10 | 356.90 | 356.90 | - |
| 08 Feb 2024 | 331.30 | 350.10 | 331.30 | 350.10 | 350.10 | - |
| 07 Feb 2024 | 327.20 | 334.50 | 327.20 | 333.90 | 333.90 | - |
| 06 Feb 2024 | 321.80 | 329.50 | 321.80 | 329.50 | 329.50 | - |
| 05 Feb 2024 | 324.30 | 325.40 | 323.80 | 323.80 | 323.80 | - |
| 02 Feb 2024 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
| 01 Feb 2024 | 325.90 | 329.10 | 325.90 | 327.80 | 327.80 | - |
| 31 Jan 2024 | 323.70 | 330.20 | 323.70 | 329.10 | 329.10 | 13 |
| 30 Jan 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
| 29 Jan 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| 26 Jan 2024 | 318.00 | 323.20 | 318.00 | 323.20 | 323.20 | - |
| 25 Jan 2024 | 332.70 | 332.70 | 319.80 | 319.80 | 319.80 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.