Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.90 84.25 81.40 83.85 324,085 +2.45(+3.01%)
Apr 27, 2018 81.95 83.55 80.05 81.40 296,980 -0.15(-0.18%)
Apr 26, 2018 83.20 87.00 76.82 81.55 1,083,668 -11.15(-12.03%)
Apr 25, 2018 103.80 103.80 91.80 92.70 479,954 -18.40(-16.56%)
Apr 24, 2018 110.30 112.14 109.90 111.10 109,101 +1.05(+0.95%)
Apr 23, 2018 110.50 110.95 108.91 110.05 84,091 -0.15(-0.14%)
Apr 20, 2018 110.10 110.85 109.35 110.20 102,809 -0.30(-0.27%)
Apr 19, 2018 111.15 112.25 110.00 110.50 94,731 -0.50(-0.45%)
Apr 18, 2018 111.00 112.15 110.30 111.00 109,366 +0.45(+0.41%)
Apr 17, 2018 109.05 110.70 108.20 110.55 88,689 +1.75(+1.61%)
Apr 16, 2018 108.25 109.65 107.21 108.80 97,211 +0.35(+0.32%)
Apr 13, 2018 108.85 111.10 108.10 108.45 129,102 -0.20(-0.18%)
Apr 12, 2018 108.25 108.85 107.10 108.65 137,015 +0.95(+0.88%)
Apr 11, 2018 107.50 107.87 106.65 107.70 77,034 -0.25(-0.23%)
Apr 10, 2018 108.55 109.65 106.60 107.95 110,988 +0.70(+0.65%)
Apr 09, 2018 107.45 110.40 106.05 107.25 129,983 +0.20(+0.19%)
Apr 06, 2018 109.20 110.10 105.95 107.05 123,778 -2.65(-2.42%)
Apr 05, 2018 108.55 110.00 107.75 109.70 111,990 +1.80(+1.67%)
Apr 04, 2018 105.25 108.00 105.00 107.90 135,598 +1.90(+1.79%)
Apr 03, 2018 103.50 106.55 103.50 106.00 184,904 +3.15(+3.06%)
Apr 02, 2018 106.20 106.40 102.05 102.85 199,621 -4.25(-3.97%)
Mar 29, 2018 107.10 107.10 107.10 0 +0.10(+0.09%)
Mar 28, 2018 106.50 107.85 105.95 107.00 163,075 +0.50(+0.47%)
Mar 27, 2018 106.50 107.30 105.70 106.50 187,201 +0.10(+0.09%)
Mar 26, 2018 105.30 106.50 104.35 106.40 75,141 +2.05(+1.96%)
Mar 23, 2018 104.60 107.38 104.20 104.35 149,576 -0.40(-0.38%)
Mar 22, 2018 106.15 107.65 104.70 104.75 149,460 -2.10(-1.97%)
Mar 21, 2018 105.25 107.20 105.25 106.85 105,005 +1.65(+1.57%)
Mar 20, 2018 107.05 107.23 104.30 105.20 208,589 -2.75(-2.55%)
Mar 19, 2018 108.45 108.75 106.65 107.95 117,628 -0.30(-0.28%)
Mar 16, 2018 108.45 108.65 107.10 108.25 285,926 -0.20(-0.18%)
Mar 15, 2018 105.80 109.20 105.80 108.45 167,070 +4.10(+3.93%)
Mar 14, 2018 104.05 105.12 103.30 104.35 90,713 +0.85(+0.82%)
Mar 13, 2018 106.80 106.90 103.05 103.50 132,089 -3.05(-2.86%)
Mar 12, 2018 105.10 107.75 104.82 106.55 161,658 +1.90(+1.82%)
Mar 09, 2018 108.75 109.80 104.50 104.65 344,907 -4.10(-3.77%)
Mar 08, 2018 103.85 109.00 103.55 108.75 386,670 +4.75(+4.57%)
Mar 07, 2018 102.65 104.00 400,225 -1.60(-1.52%)
Mar 06, 2018 100.00 106.80 99.85 105.60 558,669 +6.15(+6.18%)
Mar 05, 2018 101.05 101.22 98.25 99.45 145,979 -2.30(-2.26%)
Mar 02, 2018 100.50 102.10 99.35 101.75 130,806 +0.90(+0.89%)
Mar 01, 2018 100.85 102.78 98.15 100.85 312,607 -0.05(-0.05%)
Feb 28, 2018 101.05 102.60 100.30 100.90 332,261 +0.65(+0.65%)
Feb 27, 2018 101.45 105.25 95.55 100.25 186,036 +3.30(+3.40%)
Feb 26, 2018 96.40 97.45 96.00 96.95 80,095 +0.50(+0.52%)
Feb 23, 2018 95.25 96.55 95.20 96.45 87,450 +1.80(+1.90%)
Feb 22, 2018 96.80 97.50 94.50 94.65 107,341 -1.75(-1.82%)
Feb 21, 2018 95.20 97.80 95.20 96.40 60,472 +1.40(+1.47%)
Feb 20, 2018 97.20 97.45 94.60 95.00 149,785 -2.60(-2.66%)
Feb 16, 2018 97.60 97.60 97.60 0 +1.55(+1.61%)
Feb 15, 2018 95.40 96.10 94.00 96.05 196,772 +1.30(+1.37%)
Feb 14, 2018 93.60 95.70 93.60 94.75 175,768 +0.65(+0.69%)
Feb 13, 2018 94.00 94.45 93.20 94.10 106,084 -0.35(-0.37%)
Feb 12, 2018 93.80 95.40 93.15 94.45 109,827 +1.00(+1.07%)
Feb 09, 2018 95.15 96.90 92.25 93.45 163,786 -0.70(-0.74%)
Feb 08, 2018 97.05 97.55 94.05 94.15 84,743 -2.60(-2.69%)
Feb 07, 2018 95.40 97.55 95.40 96.75 109,426 +1.05(+1.10%)
Feb 06, 2018 92.45 96.00 91.65 95.70 129,636 -0.20(-0.21%)
Feb 05, 2018 97.80 98.45 94.45 95.90 78,788 -2.65(-2.69%)
Feb 02, 2018 99.50 100.22 97.95 98.55 135,780 -1.75(-1.74%)
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