Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.25 USD -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.73 33.00 29.01 29.56 1,370,292 -3.84(-11.50%)
Apr 29, 2009 33.51 33.83 32.64 33.40 315,215 +0.02(+0.06%)
Apr 28, 2009 33.10 34.06 33.10 33.38 268,731 +0.07(+0.21%)
Apr 27, 2009 33.03 33.99 32.77 33.31 235,113 +0.10(+0.30%)
Apr 24, 2009 32.88 33.59 32.54 33.21 327,121 +0.49(+1.50%)
Apr 23, 2009 33.13 33.46 31.74 32.72 388,092 -0.25(-0.76%)
Apr 22, 2009 33.72 33.72 32.61 32.97 204,693 -0.36(-1.08%)
Apr 21, 2009 33.61 34.68 32.87 33.33 369,172 -0.38(-1.13%)
Apr 20, 2009 34.15 34.73 33.42 33.71 213,532 -1.11(-3.19%)
Apr 17, 2009 35.03 35.13 34.23 34.82 224,079 -0.06(-0.17%)
Apr 16, 2009 35.90 36.10 34.20 34.88 285,823 -0.64(-1.80%)
Apr 15, 2009 34.74 35.53 34.61 35.52 253,103 +0.69(+1.98%)
Apr 14, 2009 35.11 35.72 34.61 34.83 170,008 -0.62(-1.75%)
Apr 13, 2009 35.56 36.01 35.18 35.45 227,691 -0.40(-1.12%)
Apr 09, 2009 36.31 36.31 35.45 35.85 303,566 +0.18(+0.50%)
Apr 08, 2009 35.92 36.10 35.12 35.67 239,864 -0.14(-0.39%)
Apr 07, 2009 36.22 36.97 34.90 35.81 264,474 -0.93(-2.53%)
Apr 06, 2009 36.21 37.56 36.04 36.74 390,920 +0.24(+0.66%)
Apr 03, 2009 37.02 37.51 35.82 36.50 316,323 -0.48(-1.30%)
Apr 02, 2009 37.09 37.63 36.70 36.98 440,947 +0.57(+1.57%)
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