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, 2007 43.41 43.60 42.82 42.90 348,096 -0.47(-1.08%)
Apr 27, 2007 43.07 43.51 42.23 43.37 346,966 +0.15(+0.35%)
Apr 26, 2007 42.50 43.35 41.74 43.22 562,077 +0.59(+1.38%)
Apr 25, 2007 42.50 42.85 42.00 42.63 429,779 -0.06(-0.14%)
Apr 24, 2007 42.97 43.21 42.12 42.69 230,420 -0.20(-0.47%)
Apr 23, 2007 43.25 43.45 42.66 42.89 426,413 -0.35(-0.81%)
Apr 20, 2007 41.99 43.25 41.59 43.24 599,717 +2.73(+6.74%)
Apr 19, 2007 41.13 41.30 40.48 40.51 158,152 -0.71(-1.72%)
Apr 18, 2007 41.82 41.96 41.19 41.22 176,530 -0.75(-1.79%)
Apr 17, 2007 41.45 42.00 41.42 41.97 180,070 +0.47(+1.13%)
Apr 16, 2007 40.99 41.60 40.99 41.50 132,862 +0.63(+1.54%)
Apr 13, 2007 40.83 41.32 40.58 40.87 576,832 -0.02(-0.05%)
Apr 12, 2007 41.05 41.16 40.70 40.89 205,998 -0.16(-0.39%)
Apr 11, 2007 41.61 41.61 40.82 41.05 170,138 -0.42(-1.01%)
Apr 10, 2007 41.89 42.00 41.39 41.47 141,618 -0.47(-1.12%)
Apr 09, 2007 41.34 42.31 41.20 41.94 289,769 +0.69(+1.67%)
Apr 05, 2007 41.57 41.65 41.12 41.25 152,176 -0.25(-0.60%)
Apr 04, 2007 41.90 41.90 41.32 41.50 198,566 -0.30(-0.72%)
Apr 03, 2007 41.13 42.12 40.82 41.80 421,227 +0.79(+1.93%)
Apr 02, 2007 42.17 42.17 40.70 41.01 690,530 -0.99(-2.36%)
Mar 30, 2007 42.49 42.52 41.37 42.00 409,069 -0.37(-0.87%)
Mar 29, 2007 42.78 42.91 42.00 42.37 101,315 +0.02(+0.05%)
Mar 28, 2007 42.25 42.62 41.90 42.35 520,326 -0.19(-0.45%)
Mar 27, 2007 42.79 42.98 42.03 42.54 136,030 -0.35(-0.82%)
Mar 26, 2007 42.95 42.99 42.28 42.89 178,657 -0.13(-0.30%)
Mar 23, 2007 42.83 44.26 42.16 43.02 306,927 +0.35(+0.82%)
Mar 22, 2007 42.39 42.84 42.20 42.67 282,169 +0.29(+0.68%)
Mar 21, 2007 41.16 42.41 41.13 42.38 219,149 +1.18(+2.86%)
Mar 20, 2007 41.27 41.36 40.79 41.20 124,264 -0.17(-0.41%)
Mar 19, 2007 40.74 41.50 40.69 41.37 228,330 +0.81(+2.00%)
Mar 16, 2007 40.80 40.89 40.28 40.56 417,448 -0.30(-0.73%)
Mar 15, 2007 40.23 40.86 40.11 40.86 330,514 +0.38(+0.94%)
Mar 14, 2007 40.21 40.71 39.84 40.48 229,875 +0.34(+0.85%)
Mar 13, 2007 41.09 40.93 40.01 40.14 313,280 -0.95(-2.31%)
Mar 12, 2007 41.53 41.80 41.03 41.09 227,764 -0.93(-2.21%)
Mar 09, 2007 41.92 42.17 41.55 42.02 294,280 +0.22(+0.53%)
Mar 08, 2007 41.37 41.89 41.29 41.80 214,953 +0.52(+1.26%)
Mar 07, 2007 41.09 41.53 40.70 41.28 516,088 -0.23(-0.55%)
Mar 06, 2007 40.84 41.72 40.84 41.51 266,881 +0.53(+1.29%)
Mar 05, 2007 40.39 41.33 40.23 40.98 398,906 +0.35(+0.86%)
Mar 02, 2007 41.89 41.89 40.36 40.63 587,205 -1.63(-3.86%)
Mar 01, 2007 41.64 42.67 40.89 42.26 276,835 +0.45(+1.08%)
Feb 28, 2007 42.87 42.87 41.37 41.81 495,685 -0.64(-1.51%)
Feb 27, 2007 44.05 44.05 42.45 42.45 392,052 -1.93(-4.35%)
Feb 26, 2007 43.86 44.87 43.37 44.38 410,481 +0.69(+1.58%)
Feb 23, 2007 43.58 43.89 43.29 43.69 199,094 +0.13(+0.30%)
Feb 22, 2007 43.41 43.71 43.18 43.56 232,348 +0.11(+0.25%)
Feb 21, 2007 43.69 43.82 43.17 43.45 122,468 -0.34(-0.78%)
Feb 20, 2007 43.02 44.06 42.75 43.79 246,178 +0.73(+1.70%)
Feb 16, 2007 42.51 43.33 41.86 43.06 264,081 +0.55(+1.29%)
Feb 15, 2007 42.49 42.97 42.06 42.51 246,632 +0.05(+0.12%)
Feb 14, 2007 41.94 42.72 41.94 42.46 124,699 +0.41(+0.98%)
Feb 13, 2007 41.98 42.25 41.88 42.05 271,483 +0.16(+0.38%)
Feb 12, 2007 41.95 42.18 41.86 41.89 280,814 -0.16(-0.38%)
Feb 09, 2007 42.37 42.73 41.70 42.05 554,772 -0.42(-0.99%)
Feb 08, 2007 42.38 42.75 42.25 42.47 121,592 +0.11(+0.26%)
Feb 07, 2007 42.07 42.43 42.07 42.36 175,860 +0.30(+0.71%)
Feb 06, 2007 41.78 42.38 41.73 42.06 473,082 +0.33(+0.79%)
Feb 05, 2007 41.90 42.09 41.57 41.73 307,835 -0.28(-0.67%)
Feb 02, 2007 42.71 42.71 41.90 42.01 376,701 -0.08(-0.19%)
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