Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.32 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 26.80 27.34 26.37 27.00 78,400 +0.27(+1.01%)
Feb 26, 2004 26.71 26.84 26.55 26.73 83,000 -0.16(-0.60%)
Feb 25, 2004 27.00 27.02 26.46 26.89 174,500 -0.11(-0.41%)
Feb 24, 2004 26.96 27.00 26.90 27.00 56,700 +0.16(+0.60%)
Feb 23, 2004 27.06 27.43 26.73 26.84 40,100 -0.54(-1.97%)
Feb 20, 2004 27.40 27.46 27.08 27.38 33,700 -0.07(-0.26%)
Feb 19, 2004 27.50 27.84 27.36 27.45 166,900 +0.02(+0.07%)
Feb 18, 2004 27.35 27.50 27.21 27.43 37,500 +0.03(+0.11%)
Feb 17, 2004 26.95 27.50 26.95 27.40 376,300 +0.40(+1.48%)
Feb 13, 2004 26.75 27.01 26.35 27.00 271,900 +0.38(+1.43%)
Feb 12, 2004 26.25 27.30 26.20 26.62 220,900 +0.37(+1.41%)
Feb 11, 2004 26.24 26.43 26.11 26.25 325,300 +0.00(+0.00%)
Feb 10, 2004 26.28 26.43 25.90 26.25 333,700 -0.15(-0.57%)
Feb 09, 2004 26.48 26.50 26.29 26.40 45,400 -0.09(-0.34%)
Feb 06, 2004 26.70 26.70 26.40 26.49 354,400 -0.11(-0.41%)
Feb 05, 2004 26.80 26.80 26.43 26.60 383,700 -0.20(-0.75%)
Feb 04, 2004 26.80 27.00 26.65 26.80 311,000 -0.10(-0.37%)
Feb 03, 2004 26.70 27.10 26.70 26.90 371,300 +0.20(+0.75%)
Feb 02, 2004 27.44 27.44 26.42 26.70 238,000 -0.60(-2.20%)
Jan 30, 2004 26.38 27.47 26.16 27.30 427,900 +0.80(+3.02%)
Jan 29, 2004 26.50 26.50 25.80 26.50 250,000 -0.05(-0.19%)
Jan 28, 2004 27.30 27.40 26.43 26.55 330,900 -0.77(-2.82%)
Jan 27, 2004 27.49 27.49 27.25 27.32 60,000 -0.15(-0.55%)
Jan 26, 2004 27.40 27.72 27.27 27.47 210,700 +0.07(+0.26%)
Jan 23, 2004 28.00 28.00 26.90 27.40 164,800 -0.38(-1.37%)
Jan 22, 2004 28.00 28.20 27.75 27.78 412,400 -0.12(-0.43%)
Jan 21, 2004 28.01 28.25 27.24 27.90 279,700 -0.11(-0.39%)
Jan 20, 2004 28.75 29.00 28.00 28.01 227,000 -0.65(-2.27%)
Jan 16, 2004 29.25 29.25 28.66 28.66 130,400 -0.35(-1.21%)
Jan 15, 2004 28.45 29.10 28.00 29.01 387,446 +0.61(+2.15%)
Jan 14, 2004 28.90 29.05 28.40 28.40 338,382 -0.30(-1.05%)
Jan 13, 2004 29.00 29.00 27.70 28.70 639,408 -0.30(-1.03%)
Jan 12, 2004 28.15 29.66 28.15 29.00 914,011 +0.74(+2.62%)
Jan 09, 2004 27.17 28.50 27.10 28.26 1,375,997 +0.86(+3.14%)
Jan 08, 2004 27.10 28.05 26.95 27.40 530,785 +0.35(+1.29%)
Jan 07, 2004 27.00 28.20 26.75 27.05 956,378 +0.05(+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