Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.62 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 70.25 70.50 68.60 68.80 212,242 -1.60(-2.27%)
Apr 27, 2017 71.50 72.05 70.05 70.40 308,579 -1.00(-1.40%)
Apr 26, 2017 71.75 72.50 67.20 71.40 276,113 -0.30(-0.42%)
Apr 25, 2017 72.00 73.25 71.65 71.70 138,315 +0.25(+0.35%)
Apr 24, 2017 71.70 71.70 70.85 71.45 160,477 +0.75(+1.06%)
Apr 21, 2017 69.05 70.80 68.60 70.70 136,805 +1.65(+2.39%)
Apr 20, 2017 68.65 69.35 68.00 69.05 117,609 +0.65(+0.95%)
Apr 19, 2017 68.60 69.50 68.20 68.40 91,945 +0.10(+0.15%)
Apr 18, 2017 68.30 68.40 67.35 68.30 72,883 -0.50(-0.73%)
Apr 17, 2017 68.25 69.00 68.00 68.80 77,231 +0.85(+1.25%)
Apr 13, 2017 67.90 68.20 67.65 67.95 134,011 -0.05(-0.07%)
Apr 12, 2017 68.05 68.45 67.60 68.00 105,579 +0.00(+0.00%)
Apr 11, 2017 67.85 68.35 67.35 68.00 79,117 +0.10(+0.15%)
Apr 10, 2017 66.65 67.95 66.40 67.90 147,883 +1.40(+2.11%)
Apr 07, 2017 67.05 67.05 66.00 66.50 148,840 -0.60(-0.89%)
Apr 06, 2017 66.70 67.45 66.20 67.10 126,205 +0.35(+0.52%)
Apr 05, 2017 68.00 68.95 66.70 66.75 103,492 -0.95(-1.40%)
Apr 04, 2017 68.55 69.45 67.60 67.70 125,458 -0.95(-1.38%)
Apr 03, 2017 69.10 69.45 68.40 68.65 162,266 -0.40(-0.58%)
Mar 31, 2017 69.10 69.75 68.22 69.05 232,886 -0.15(-0.22%)
Mar 30, 2017 66.75 69.60 66.50 69.20 145,148 +2.60(+3.90%)
Mar 29, 2017 66.85 66.85 66.25 66.60 111,187 -0.35(-0.52%)
Mar 28, 2017 66.25 67.10 65.30 66.95 128,124 +0.50(+0.75%)
Mar 27, 2017 65.50 66.90 65.35 66.45 103,266 +0.80(+1.22%)
Mar 24, 2017 64.75 67.24 64.75 65.65 110,562 +1.03(+1.59%)
Mar 23, 2017 64.55 65.55 64.45 64.62 146,580 -0.03(-0.04%)
Mar 22, 2017 64.80 64.90 64.05 64.65 119,539 -0.10(-0.15%)
Mar 21, 2017 67.00 67.50 64.65 64.75 148,569 -1.95(-2.92%)
Mar 20, 2017 67.80 67.80 66.40 66.70 115,209 -1.15(-1.69%)
Mar 17, 2017 66.90 68.00 66.65 67.85 294,748 +0.55(+0.82%)
Mar 16, 2017 68.55 68.80 66.95 67.30 83,498 -1.10(-1.61%)
Mar 15, 2017 66.70 68.65 65.97 68.40 165,030 +2.00(+3.01%)
Mar 14, 2017 67.80 67.95 65.95 66.40 128,558 -1.65(-2.42%)
Mar 13, 2017 67.60 68.30 67.45 68.05 75,715 +0.25(+0.37%)
Mar 10, 2017 68.80 69.65 67.75 67.80 113,214 -0.70(-1.02%)
Mar 09, 2017 68.45 69.20 68.15 68.50 132,089 +0.05(+0.07%)
Mar 08, 2017 68.55 69.30 68.10 68.45 178,868 +0.15(+0.22%)
Mar 07, 2017 67.15 68.40 67.05 68.30 193,689 +1.00(+1.49%)
Mar 06, 2017 68.20 68.40 67.10 67.30 151,976 -1.20(-1.75%)
Mar 03, 2017 68.45 68.90 67.50 68.50 134,847 -0.15(-0.22%)
Mar 02, 2017 69.40 69.60 68.15 68.65 199,673 -0.75(-1.08%)
Mar 01, 2017 70.00 70.68 68.50 69.40 239,104 +0.25(+0.36%)
Feb 28, 2017 70.15 71.65 69.05 69.15 352,849 -1.05(-1.50%)
Feb 27, 2017 74.15 74.32 68.15 70.20 407,217 -4.15(-5.58%)
Feb 24, 2017 81.55 84.71 72.80 74.35 373,339 -5.75(-7.18%)
Feb 23, 2017 79.25 81.55 78.80 80.10 268,235 +0.95(+1.20%)
Feb 22, 2017 79.10 79.30 77.45 79.15 149,770 -0.30(-0.38%)
Feb 21, 2017 78.35 79.75 78.10 79.45 86,336 +1.05(+1.34%)
Feb 17, 2017 78.40 78.40 78.40 0 -0.05(-0.06%)
Feb 16, 2017 78.15 78.50 77.00 78.45 76,689 +0.25(+0.32%)
Feb 15, 2017 78.20 78.95 77.65 78.20 61,608 -0.25(-0.32%)
Feb 14, 2017 76.00 78.45 76.00 78.45 135,490 +2.05(+2.68%)
Feb 13, 2017 77.20 77.40 76.05 76.40 68,064 -0.25(-0.33%)
Feb 10, 2017 76.55 77.00 76.25 76.65 51,651 +0.40(+0.52%)
Feb 09, 2017 75.65 77.35 75.35 76.25 99,553 +0.70(+0.93%)
Feb 08, 2017 75.20 75.70 74.35 75.55 83,368 +0.05(+0.07%)
Feb 07, 2017 75.50 76.25 74.95 75.50 99,519 +0.25(+0.33%)
Feb 06, 2017 76.55 76.75 74.80 75.25 100,408 -1.35(-1.76%)
Feb 03, 2017 76.40 76.80 75.93 76.60 105,326 +0.80(+1.06%)
Feb 02, 2017 75.80 75.95 74.66 75.80 82,878 +0.00(+0.00%)
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