Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.80 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.76 34.15 32.58 34.03 522,694 +1.42(+4.35%)
Apr 28, 2005 33.57 33.76 32.60 32.61 393,978 -0.26(-0.79%)
Apr 27, 2005 32.61 33.19 32.27 32.87 131,217 +0.31(+0.95%)
Apr 26, 2005 32.55 32.78 32.13 32.56 194,498 -0.13(-0.40%)
Apr 25, 2005 32.49 33.07 32.42 32.69 133,101 +0.40(+1.24%)
Apr 22, 2005 31.78 32.58 31.78 32.29 309,696 +0.22(+0.69%)
Apr 21, 2005 32.28 33.07 31.81 32.07 226,348 -0.17(-0.53%)
Apr 20, 2005 32.55 33.02 31.95 32.24 144,168 -0.35(-1.07%)
Apr 19, 2005 32.47 33.00 32.37 32.59 139,912 +0.22(+0.68%)
Apr 18, 2005 32.77 33.00 32.23 32.37 290,691 -0.42(-1.28%)
Apr 15, 2005 32.94 33.57 32.76 32.79 85,029 -0.11(-0.33%)
Apr 14, 2005 33.54 33.78 32.77 32.90 216,932 -0.65(-1.94%)
Apr 13, 2005 34.59 34.59 33.55 33.55 183,748 -0.86(-2.50%)
Apr 12, 2005 33.59 34.57 33.57 34.41 113,996 +0.73(+2.17%)
Apr 11, 2005 33.91 34.51 33.64 33.68 77,577 -0.32(-0.94%)
Apr 08, 2005 34.20 34.42 33.89 34.00 80,612 -0.41(-1.19%)
Apr 07, 2005 34.74 34.74 34.27 34.41 76,973 -0.30(-0.86%)
Apr 06, 2005 34.54 35.04 34.39 34.71 70,400 +0.22(+0.64%)
Apr 05, 2005 34.44 34.90 34.26 34.49 123,063 +0.12(+0.35%)
Apr 04, 2005 34.02 34.68 34.00 34.37 216,120 +0.23(+0.67%)
Apr 01, 2005 34.29 34.83 33.84 34.14 252,109 +0.09(+0.26%)
Mar 31, 2005 33.50 34.20 33.50 34.05 275,493 +0.35(+1.04%)
Mar 30, 2005 34.04 34.59 33.11 33.70 736,616 -0.30(-0.88%)
Mar 29, 2005 35.15 35.15 33.93 34.00 449,629 -1.05(-3.00%)
Mar 28, 2005 35.04 35.33 34.95 35.05 305,529 -0.10(-0.28%)
Mar 24, 2005 35.24 35.75 34.94 35.15 247,163 +0.15(+0.43%)
Mar 23, 2005 34.87 35.48 34.60 35.00 218,103 -0.10(-0.28%)
Mar 22, 2005 34.89 35.30 34.21 35.10 303,060 +0.11(+0.31%)
Mar 21, 2005 34.79 35.47 34.57 34.99 392,405 +0.14(+0.40%)
Mar 18, 2005 34.93 35.09 34.29 34.85 247,868 -0.12(-0.34%)
Mar 17, 2005 35.05 35.49 34.75 34.97 129,803 +0.12(+0.34%)
Mar 16, 2005 35.50 35.84 34.56 34.85 128,040 -0.60(-1.69%)
Mar 15, 2005 34.64 36.14 34.64 35.45 254,068 +1.02(+2.96%)
Mar 14, 2005 34.50 34.81 33.90 34.43 192,816 -0.31(-0.89%)
Mar 11, 2005 35.20 35.30 34.48 34.74 81,163 -0.34(-0.97%)
Mar 10, 2005 34.06 35.50 33.73 35.08 209,080 +1.22(+3.60%)
Mar 09, 2005 33.80 34.13 33.30 33.86 155,273 -0.03(-0.09%)
Mar 08, 2005 35.08 35.08 33.86 33.89 87,456 -1.22(-3.47%)
Mar 07, 2005 34.79 35.46 34.77 35.11 353,832 +0.19(+0.54%)
Mar 04, 2005 35.00 35.34 34.62 34.92 178,356 +0.05(+0.14%)
Mar 03, 2005 34.21 35.45 34.19 34.87 402,386 +0.66(+1.93%)
Mar 02, 2005 34.90 35.30 34.01 34.21 122,720 -0.51(-1.47%)
Mar 01, 2005 34.40 34.93 34.30 34.72 128,488 +0.54(+1.58%)
Feb 28, 2005 34.43 34.43 33.66 34.18 207,808 -0.25(-0.73%)
Feb 25, 2005 33.80 34.64 33.80 34.43 116,827 +0.59(+1.74%)
Feb 24, 2005 33.41 33.90 33.00 33.84 127,511 +0.78(+2.36%)
Feb 23, 2005 33.46 33.46 33.01 33.06 98,080 -0.18(-0.54%)
Feb 22, 2005 33.01 33.78 33.01 33.24 136,407 +0.21(+0.64%)
Feb 18, 2005 33.16 33.21 32.84 33.03 108,553 +0.03(+0.09%)
Feb 17, 2005 33.25 33.49 32.90 33.00 207,235 -0.26(-0.78%)
Feb 16, 2005 33.22 33.40 32.67 33.26 376,530 -0.13(-0.39%)
Feb 15, 2005 33.48 33.91 33.30 33.39 177,540 -0.20(-0.60%)
Feb 14, 2005 33.80 33.97 33.22 33.59 292,842 -0.22(-0.65%)
Feb 11, 2005 34.90 35.01 33.60 33.81 554,805 -1.31(-3.73%)
Feb 10, 2005 34.83 35.46 34.50 35.12 232,155 +0.24(+0.69%)
Feb 09, 2005 36.22 36.22 34.88 34.88 98,442 -1.22(-3.38%)
Feb 08, 2005 36.85 37.40 35.68 36.10 164,636 -0.90(-2.43%)
Feb 07, 2005 36.90 37.38 36.52 37.00 163,501 +0.00(+0.00%)
Feb 04, 2005 36.49 37.29 36.42 37.00 91,557 +0.52(+1.43%)
Feb 03, 2005 36.51 36.78 36.39 36.48 136,183 -0.32(-0.87%)
Feb 02, 2005 36.75 37.00 36.55 36.80 97,055 -0.20(-0.54%)
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