Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.44 USD -0.18 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 77.30 74.30 74.55 246,597 -1.35(-1.78%)
Jul 28, 2017 76.35 77.75 71.75 75.90 289,786 -2.90(-3.68%)
Jul 27, 2017 79.30 79.30 78.00 78.80 186,959 -0.35(-0.44%)
Jul 26, 2017 81.60 81.60 78.95 79.15 129,321 -2.10(-2.58%)
Jul 25, 2017 80.65 81.50 80.30 81.25 252,180 +1.00(+1.25%)
Jul 24, 2017 79.70 80.35 79.38 80.25 108,006 +0.40(+0.50%)
Jul 21, 2017 80.40 80.75 79.15 79.85 102,261 -0.20(-0.25%)
Jul 20, 2017 79.10 80.15 78.90 80.05 99,387 +0.90(+1.14%)
Jul 19, 2017 78.80 79.20 78.45 79.15 49,149 +0.80(+1.02%)
Jul 18, 2017 79.15 79.90 77.90 78.35 177,698 -0.95(-1.20%)
Jul 17, 2017 80.55 80.55 79.03 79.30 140,289 -0.80(-1.00%)
Jul 14, 2017 80.00 80.28 78.45 80.10 246,830 +2.45(+3.16%)
Jul 13, 2017 73.55 77.90 73.55 77.65 271,622 +4.40(+6.01%)
Jul 12, 2017 73.75 74.05 73.15 73.25 55,228 +0.10(+0.14%)
Jul 11, 2017 72.65 73.95 72.30 73.15 117,570 +0.45(+0.62%)
Jul 10, 2017 73.05 73.10 72.25 72.70 129,237 -0.55(-0.75%)
Jul 07, 2017 72.20 73.35 72.15 73.25 66,383 +1.15(+1.60%)
Jul 06, 2017 73.10 73.30 71.50 72.10 95,202 -1.50(-2.04%)
Jul 05, 2017 73.35 73.65 72.05 73.60 82,122 +0.35(+0.48%)
Jul 03, 2017 73.00 73.80 72.85 73.25 74,941 +0.35(+0.48%)
Jun 30, 2017 73.05 73.45 72.75 72.90 67,692 +0.05(+0.07%)
Jun 29, 2017 73.50 73.55 71.75 72.85 61,695 -0.40(-0.55%)
Jun 28, 2017 73.25 73.55 70.70 73.25 109,777 +0.35(+0.48%)
Jun 27, 2017 72.70 73.53 72.18 72.90 158,216 +0.30(+0.41%)
Jun 26, 2017 72.80 73.10 71.95 72.60 166,292 -0.05(-0.07%)
Jun 23, 2017 74.00 74.10 72.20 72.65 222,771 -1.25(-1.69%)
Jun 22, 2017 71.95 74.25 71.95 73.90 64,588 +1.90(+2.64%)
Jun 21, 2017 72.55 74.15 71.70 72.00 105,242 -0.50(-0.69%)
Jun 20, 2017 72.10 72.60 71.88 72.50 73,884 +0.10(+0.14%)
Jun 19, 2017 72.70 74.60 72.10 72.40 121,843 +0.10(+0.14%)
Jun 16, 2017 71.40 72.45 70.70 72.30 171,451 +0.25(+0.35%)
Jun 15, 2017 72.45 72.70 71.80 72.05 90,666 -1.10(-1.50%)
Jun 14, 2017 73.15 73.35 72.70 73.15 80,864 +0.10(+0.14%)
Jun 13, 2017 73.40 73.45 72.75 73.05 66,721 -0.10(-0.14%)
Jun 12, 2017 72.05 73.45 71.50 73.15 157,874 +1.00(+1.39%)
Jun 09, 2017 70.70 72.70 70.65 72.15 108,918 +1.75(+2.49%)
Jun 08, 2017 69.20 70.85 69.20 70.40 97,458 +1.25(+1.81%)
Jun 07, 2017 69.30 70.15 69.05 69.15 96,869 -0.05(-0.07%)
Jun 06, 2017 69.35 69.70 68.50 69.20 84,981 -0.50(-0.72%)
Jun 05, 2017 70.05 70.95 69.55 69.70 51,529 -0.50(-0.71%)
Jun 02, 2017 69.90 70.90 69.90 70.20 91,767 +0.45(+0.65%)
Jun 01, 2017 68.95 70.03 68.85 69.75 168,525 +1.00(+1.45%)
May 31, 2017 68.70 69.85 67.50 68.75 88,791 +0.05(+0.07%)
May 30, 2017 69.70 69.80 68.25 68.70 442,289 -1.15(-1.65%)
May 26, 2017 69.30 70.10 68.40 69.85 78,167 +0.45(+0.65%)
May 25, 2017 70.40 70.70 68.90 69.40 109,476 -0.80(-1.14%)
May 24, 2017 69.65 70.45 69.60 70.20 89,262 +0.40(+0.57%)
May 23, 2017 70.00 70.05 69.00 69.80 61,804 -0.05(-0.07%)
May 22, 2017 68.10 70.10 67.97 69.85 146,244 +1.80(+2.65%)
May 19, 2017 68.35 69.55 67.95 68.05 162,937 +0.00(+0.00%)
May 18, 2017 68.40 69.15 68.00 68.05 240,182 -0.65(-0.95%)
May 17, 2017 70.15 70.35 67.43 68.70 187,894 -2.25(-3.17%)
May 16, 2017 71.65 71.78 70.55 70.95 127,652 -0.55(-0.77%)
May 15, 2017 70.55 71.55 68.75 71.50 103,407 +1.05(+1.49%)
May 12, 2017 70.55 71.00 70.10 70.45 76,847 -0.40(-0.56%)
May 11, 2017 71.05 71.25 70.50 70.85 83,240 -0.50(-0.70%)
May 10, 2017 71.55 72.05 71.05 71.35 73,872 -0.25(-0.35%)
May 09, 2017 71.40 72.55 71.30 71.60 115,782 +0.30(+0.42%)
May 08, 2017 70.85 72.25 69.65 71.30 119,864 +0.25(+0.35%)
May 05, 2017 70.40 71.30 70.30 71.05 165,484 +0.75(+1.07%)
May 04, 2017 68.40 70.40 68.20 70.30 176,598 +2.00(+2.93%)
May 03, 2017 69.35 70.10 68.25 68.30 231,263 -1.15(-1.66%)
May 02, 2017 68.35 69.55 67.93 69.45 293,649 +1.20(+1.76%)
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