Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.45 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 71.55 72.45 71.15 72.05 304,500 +0.30(+0.42%)
Sep 27, 2018 71.05 72.15 70.85 71.75 184,421 +1.05(+1.49%)
Sep 26, 2018 71.55 72.05 70.60 70.70 117,423 -0.95(-1.33%)
Sep 25, 2018 72.70 73.40 71.53 71.65 172,739 -0.90(-1.24%)
Sep 24, 2018 73.45 73.65 72.40 72.55 212,241 -0.95(-1.29%)
Sep 21, 2018 73.30 74.31 72.78 73.50 334,700 +0.05(+0.07%)
Sep 20, 2018 73.35 73.60 72.55 73.45 170,085 +0.45(+0.62%)
Sep 19, 2018 72.60 73.75 72.40 73.00 158,752 +0.15(+0.21%)
Sep 18, 2018 73.85 73.95 72.10 72.85 177,593 -1.10(-1.49%)
Sep 17, 2018 75.50 75.50 73.80 73.95 137,772 -1.30(-1.73%)
Sep 14, 2018 75.15 75.80 74.15 75.25 178,900 +0.05(+0.07%)
Sep 13, 2018 74.70 75.57 74.55 75.20 148,979 +0.85(+1.14%)
Sep 12, 2018 74.70 75.05 73.60 74.35 138,975 -0.35(-0.47%)
Sep 11, 2018 73.65 74.85 73.55 74.70 126,617 +0.85(+1.15%)
Sep 10, 2018 76.35 76.75 73.65 73.85 345,693 -2.45(-3.21%)
Sep 07, 2018 75.40 76.85 74.80 76.30 217,700 +0.80(+1.06%)
Sep 06, 2018 73.95 75.95 73.75 75.50 208,002 +1.60(+2.17%)
Sep 05, 2018 73.65 73.90 72.90 73.90 154,440 +0.20(+0.27%)
Sep 04, 2018 73.65 74.00 72.55 73.70 168,440 +0.20(+0.27%)
Aug 31, 2018 73.50 73.50 73.50 0 -0.15(-0.20%)
Aug 30, 2018 74.75 74.97 73.50 73.65 193,451 -1.05(-1.41%)
Aug 29, 2018 75.00 76.30 74.65 74.70 223,375 -0.40(-0.53%)
Aug 28, 2018 77.05 77.10 74.70 75.10 231,902 -0.85(-1.12%)
Aug 27, 2018 75.30 76.75 75.20 75.95 214,333 +0.85(+1.13%)
Aug 24, 2018 75.00 75.35 74.50 75.10 257,800 +0.05(+0.07%)
Aug 23, 2018 75.60 76.25 74.85 75.05 164,045 -0.65(-0.86%)
Aug 22, 2018 75.20 76.00 75.20 75.70 161,412 +0.30(+0.40%)
Aug 21, 2018 74.45 75.85 74.10 75.40 354,370 +1.35(+1.82%)
Aug 20, 2018 74.65 74.80 73.60 74.05 139,555 -0.50(-0.67%)
Aug 17, 2018 74.70 75.69 74.18 74.55 193,600 -0.30(-0.40%)
Aug 16, 2018 75.15 76.40 74.60 74.85 220,710 -0.35(-0.47%)
Aug 15, 2018 75.65 76.15 74.65 75.20 194,659 -0.65(-0.86%)
Aug 14, 2018 76.05 77.15 75.78 75.85 210,179 +0.15(+0.20%)
Aug 13, 2018 75.25 76.00 74.75 75.70 141,291 +0.10(+0.13%)
Aug 10, 2018 75.35 75.85 74.85 75.60 98,400 -0.30(-0.40%)
Aug 09, 2018 75.60 76.65 75.60 75.90 174,637 +0.35(+0.46%)
Aug 08, 2018 74.85 76.20 74.50 75.55 252,375 +0.50(+0.67%)
Aug 07, 2018 75.15 76.40 74.90 75.05 173,899 +0.20(+0.27%)
Aug 06, 2018 75.00 75.40 74.40 74.85 330,139 -0.20(-0.27%)
Aug 03, 2018 76.25 76.30 74.85 75.05 289,000 -0.85(-1.12%)
Aug 02, 2018 74.75 75.95 72.51 75.90 332,417 +0.40(+0.53%)
Aug 01, 2018 73.25 75.65 71.90 75.50 394,733 +2.75(+3.78%)
Jul 31, 2018 71.60 72.95 71.03 72.75 443,916 +0.75(+1.04%)
Jul 30, 2018 72.00 73.30 71.20 72.00 645,473 +0.00(+0.00%)
Jul 27, 2018 76.40 80.00 71.70 72.00 1,196,400 -19.00(-20.88%)
Jul 26, 2018 91.40 92.80 90.25 91.00 389,105 -0.25(-0.27%)
Jul 25, 2018 91.10 92.35 90.95 91.25 270,780 -0.05(-0.05%)
Jul 24, 2018 93.25 93.62 90.50 91.30 285,981 -2.00(-2.14%)
Jul 23, 2018 92.00 94.95 90.70 93.30 630,268 +1.40(+1.52%)
Jul 20, 2018 95.80 96.70 91.45 91.90 683,107 -3.55(-3.72%)
Jul 19, 2018 95.70 96.70 94.20 95.45 479,221 +0.10(+0.10%)
Jul 18, 2018 94.90 96.40 94.45 95.35 491,881 +0.45(+0.47%)
Jul 17, 2018 96.65 97.78 94.75 94.90 333,917 -2.00(-2.06%)
Jul 16, 2018 98.80 99.70 96.70 96.90 134,596 -2.20(-2.22%)
Jul 13, 2018 98.55 99.78 98.30 99.10 117,439 +0.15(+0.15%)
Jul 12, 2018 99.15 99.25 98.20 98.95 187,575 +0.35(+0.35%)
Jul 11, 2018 98.50 99.70 98.45 98.60 120,700 -0.45(-0.45%)
Jul 10, 2018 99.20 99.75 98.40 99.05 157,017 +0.10(+0.10%)
Jul 09, 2018 98.40 99.28 98.22 98.95 162,325 +0.75(+0.76%)
Jul 06, 2018 98.05 99.55 97.45 98.20 83,492 +0.15(+0.15%)
Jul 05, 2018 97.95 98.15 97.22 98.05 120,021 +0.50(+0.51%)
Jul 03, 2018 97.55 97.55 97.55 0 +1.05(+1.09%)
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