Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.80 USD +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.87 48.07 47.17 47.28 190,988 -0.59(-1.23%)
Dec 30, 2010 48.00 48.30 47.82 47.87 131,539 -0.07(-0.15%)
Dec 29, 2010 47.74 48.22 47.52 47.94 138,574 +0.19(+0.40%)
Dec 28, 2010 48.04 48.07 47.60 47.75 129,685 -0.30(-0.62%)
Dec 27, 2010 47.75 48.39 47.58 48.05 169,628 +0.13(+0.27%)
Dec 23, 2010 48.09 48.71 47.85 47.92 184,623 +0.00(+0.00%)
Dec 22, 2010 47.69 48.16 47.53 47.92 274,444 +0.40(+0.84%)
Dec 21, 2010 47.50 48.08 47.11 47.52 212,740 +0.30(+0.64%)
Dec 20, 2010 47.41 47.95 46.99 47.22 417,279 -0.18(-0.38%)
Dec 17, 2010 47.00 47.67 46.53 47.40 880,847 +0.53(+1.13%)
Dec 16, 2010 46.63 47.13 46.29 46.87 248,799 +0.47(+1.01%)
Dec 15, 2010 46.45 46.70 45.91 46.40 369,111 +0.13(+0.28%)
Dec 14, 2010 45.50 46.70 45.49 46.27 719,914 +0.71(+1.56%)
Dec 13, 2010 46.50 47.81 44.77 45.56 1,730,861 -3.44(-7.02%)
Dec 10, 2010 48.35 49.09 48.35 49.00 231,127 +0.56(+1.16%)
Dec 09, 2010 48.86 49.08 48.38 48.44 282,292 -0.50(-1.02%)
Dec 08, 2010 49.88 50.02 48.90 48.94 270,730 -0.74(-1.49%)
Dec 07, 2010 49.93 50.10 49.58 49.68 257,342 +0.11(+0.22%)
Dec 06, 2010 49.68 49.92 49.53 49.57 127,470 -0.23(-0.46%)
Dec 03, 2010 49.31 50.00 49.25 49.80 268,379 +0.25(+0.50%)
Dec 02, 2010 49.25 49.75 49.25 49.55 264,553 +0.24(+0.49%)
Dec 01, 2010 49.01 49.75 48.65 49.31 342,316 +0.61(+1.25%)
Nov 30, 2010 48.90 49.34 48.66 48.70 251,863 -0.44(-0.90%)
Nov 29, 2010 48.70 49.22 48.28 49.14 210,142 +0.06(+0.12%)
Nov 26, 2010 48.62 49.47 48.38 49.08 77,468 +0.17(+0.35%)
Nov 24, 2010 49.03 48.91 48.91 48.91 245,755 +0.02(+0.04%)
Nov 23, 2010 48.45 49.20 48.33 48.89 244,412 +0.19(+0.39%)
Nov 22, 2010 49.23 49.34 47.67 48.70 366,606 -0.64(-1.30%)
Nov 19, 2010 48.83 49.67 48.83 49.34 221,439 +0.27(+0.55%)
Nov 18, 2010 49.09 49.82 48.72 49.07 277,040 +0.15(+0.31%)
Nov 17, 2010 48.36 49.04 48.01 48.92 151,647 +0.72(+1.49%)
Nov 16, 2010 48.85 49.06 48.02 48.20 254,638 -1.06(-2.15%)
Nov 15, 2010 49.09 49.49 48.00 49.26 198,834 +0.46(+0.94%)
Nov 12, 2010 48.78 49.24 48.72 48.80 235,102 -0.32(-0.65%)
Nov 11, 2010 48.98 49.50 48.98 49.12 191,940 -0.20(-0.41%)
Nov 10, 2010 48.80 49.39 48.23 49.32 208,109 +0.64(+1.31%)
Nov 09, 2010 48.86 49.03 48.27 48.68 524,114 -0.28(-0.57%)
Nov 08, 2010 48.29 49.10 48.29 48.96 253,103 +0.19(+0.39%)
Nov 05, 2010 49.19 49.40 48.40 48.77 259,948 -0.73(-1.47%)
Nov 04, 2010 49.12 49.50 48.90 49.50 340,747 +0.71(+1.46%)
Nov 03, 2010 49.87 49.91 47.64 48.79 505,093 -0.90(-1.81%)
Nov 02, 2010 48.86 49.95 48.77 49.69 284,049 +1.32(+2.73%)
Nov 01, 2010 48.00 49.19 47.76 48.37 267,276 +0.37(+0.77%)
Oct 29, 2010 48.87 50.08 47.93 48.00 998,059 -0.76(-1.56%)
Oct 28, 2010 48.33 49.03 48.32 48.76 240,549 +0.78(+1.63%)
Oct 27, 2010 48.18 48.61 47.66 47.98 362,128 -0.94(-1.92%)
Oct 25, 2010 49.00 49.56 48.77 48.92 186,177 +0.22(+0.45%)
Oct 22, 2010 48.53 48.96 48.39 48.70 90,740 +0.18(+0.37%)
Oct 21, 2010 48.67 48.87 47.94 48.52 243,994 +0.01(+0.02%)
Oct 20, 2010 47.43 48.61 47.39 48.51 342,160 +1.33(+2.82%)
Oct 19, 2010 47.29 47.72 46.95 47.18 262,128 -0.53(-1.11%)
Oct 18, 2010 47.65 47.98 47.50 47.71 272,152 +0.25(+0.53%)
Oct 15, 2010 48.18 48.18 47.43 47.46 300,158 -0.29(-0.61%)
Oct 14, 2010 47.95 48.15 47.50 47.75 462,309 -0.10(-0.21%)
Oct 13, 2010 47.78 48.13 47.78 47.85 442,159 +0.09(+0.19%)
Oct 12, 2010 47.55 47.97 47.37 47.76 332,574 +0.31(+0.65%)
Oct 11, 2010 47.30 47.58 47.30 47.45 262,432 +0.14(+0.30%)
Oct 08, 2010 47.56 47.59 47.21 47.31 158,195 -0.07(-0.15%)
Oct 07, 2010 47.83 47.83 47.07 47.38 197,114 -0.11(-0.23%)
Oct 06, 2010 47.52 47.92 47.20 47.49 190,345 +0.00(+0.00%)
Oct 05, 2010 47.15 47.86 46.96 47.49 233,895 +0.51(+1.09%)
Oct 04, 2010 47.22 47.36 46.83 46.98 303,082 -0.40(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear