Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.78 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.61 32.75 31.59 32.00 294,900 -0.72(-2.20%)
Apr 29, 2004 33.29 33.55 32.70 32.72 194,800 -1.00(-2.97%)
Apr 28, 2004 33.44 33.80 33.25 33.72 240,900 +0.28(+0.84%)
Apr 27, 2004 33.95 34.00 33.00 33.44 118,500 -0.45(-1.33%)
Apr 26, 2004 33.95 34.01 33.67 33.89 100,400 +0.01(+0.03%)
Apr 23, 2004 33.90 34.25 33.50 33.88 156,500 +0.16(+0.47%)
Apr 22, 2004 33.75 34.00 33.45 33.72 223,400 +0.12(+0.36%)
Apr 21, 2004 33.05 33.89 33.05 33.60 242,000 +0.15(+0.45%)
Apr 20, 2004 33.40 33.81 33.05 33.45 104,900 +0.20(+0.60%)
Apr 19, 2004 32.99 33.48 32.50 33.25 394,900 +0.28(+0.85%)
Apr 16, 2004 32.10 32.99 32.00 32.97 274,800 +0.54(+1.67%)
Apr 15, 2004 31.49 32.49 31.27 32.43 875,700 +1.18(+3.78%)
Apr 14, 2004 30.50 31.50 30.43 31.25 1,064,300 +0.90(+2.97%)
Apr 13, 2004 30.95 30.95 30.31 30.35 231,600 -0.56(-1.81%)
Apr 12, 2004 30.60 31.00 30.60 30.91 111,700 +0.41(+1.34%)
Apr 08, 2004 30.00 30.75 29.80 30.50 263,500 +0.50(+1.67%)
Apr 07, 2004 29.99 30.20 29.30 30.00 131,800 -0.15(-0.50%)
Apr 06, 2004 28.80 30.25 28.60 30.15 407,700 +1.47(+5.13%)
Apr 05, 2004 28.10 28.75 28.00 28.68 231,300 +0.58(+2.06%)
Apr 02, 2004 27.52 28.10 27.50 28.10 272,100 +0.45(+1.63%)
Apr 01, 2004 28.20 28.20 27.28 27.65 126,100 -0.45(-1.60%)
Mar 31, 2004 28.10 28.72 27.01 28.10 503,400 +0.01(+0.04%)
Mar 30, 2004 28.00 28.12 27.25 28.09 1,830,600 +0.39(+1.41%)
Mar 29, 2004 27.70 27.99 26.61 27.70 92,400 +0.05(+0.18%)
Mar 26, 2004 27.70 27.72 27.55 27.65 193,300 -0.03(-0.11%)
Mar 25, 2004 27.29 28.00 27.29 27.68 153,400 +0.39(+1.43%)
Mar 24, 2004 27.70 27.70 27.29 27.29 40,600 -0.41(-1.48%)
Mar 23, 2004 27.80 27.90 27.55 27.70 20,300 -0.04(-0.14%)
Mar 22, 2004 27.65 27.78 26.68 27.74 27,800 -0.04(-0.14%)
Mar 19, 2004 27.50 28.20 27.50 27.78 259,300 +0.18(+0.65%)
Mar 18, 2004 27.35 27.60 27.20 27.60 76,900 +0.37(+1.36%)
Mar 17, 2004 27.00 27.30 27.00 27.23 77,500 +0.23(+0.85%)
Mar 16, 2004 26.75 27.10 26.70 27.00 137,300 +0.39(+1.47%)
Mar 15, 2004 26.60 26.80 26.00 26.61 18,000 +0.01(+0.04%)
Mar 12, 2004 26.50 26.72 26.26 26.60 97,600 +0.20(+0.76%)
Mar 11, 2004 26.99 27.03 26.35 26.40 280,500 -0.25(-0.94%)
Mar 10, 2004 26.89 27.05 26.51 26.65 175,300 -0.88(-3.20%)
Mar 09, 2004 27.68 27.70 27.00 27.53 41,900 -0.12(-0.43%)
Mar 08, 2004 27.70 27.75 27.65 27.65 100,200 -0.05(-0.18%)
Mar 05, 2004 27.70 27.77 27.62 27.70 230,500 +0.30(+1.09%)
Mar 04, 2004 27.78 27.88 27.40 27.40 59,300 -0.25(-0.89%)
Mar 03, 2004 27.80 28.00 27.50 27.65 63,100 -0.11(-0.41%)
Mar 02, 2004 27.35 28.20 27.32 27.76 177,200 +0.31(+1.13%)
Mar 01, 2004 27.25 27.75 27.19 27.45 326,300 +0.45(+1.67%)
Feb 27, 2004 26.80 27.34 26.37 27.00 78,400 +0.27(+1.01%)
Feb 26, 2004 26.71 26.84 26.55 26.73 83,000 -0.16(-0.60%)
Feb 25, 2004 27.00 27.02 26.46 26.89 174,500 -0.11(-0.41%)
Feb 24, 2004 26.96 27.00 26.90 27.00 56,700 +0.16(+0.60%)
Feb 23, 2004 27.06 27.43 26.73 26.84 40,100 -0.54(-1.97%)
Feb 20, 2004 27.40 27.46 27.08 27.38 33,700 -0.07(-0.26%)
Feb 19, 2004 27.50 27.84 27.36 27.45 166,900 +0.02(+0.07%)
Feb 18, 2004 27.35 27.50 27.21 27.43 37,500 +0.03(+0.11%)
Feb 17, 2004 26.95 27.50 26.95 27.40 376,300 +0.40(+1.48%)
Feb 13, 2004 26.75 27.01 26.35 27.00 271,900 +0.38(+1.43%)
Feb 12, 2004 26.25 27.30 26.20 26.62 220,900 +0.37(+1.41%)
Feb 11, 2004 26.24 26.43 26.11 26.25 325,300 +0.00(+0.00%)
Feb 10, 2004 26.28 26.43 25.90 26.25 333,700 -0.15(-0.57%)
Feb 09, 2004 26.48 26.50 26.29 26.40 45,400 -0.09(-0.34%)
Feb 06, 2004 26.70 26.70 26.40 26.49 354,400 -0.11(-0.41%)
Feb 05, 2004 26.80 26.80 26.43 26.60 383,700 -0.20(-0.75%)
Feb 04, 2004 26.80 27.00 26.65 26.80 311,000 -0.10(-0.37%)
Feb 03, 2004 26.70 27.10 26.70 26.90 371,300 +0.20(+0.75%)
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