Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.61 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 35.75 35.95 35.51 35.65 640,100 -0.01(-0.03%)
Nov 29, 2004 35.33 35.69 34.63 35.66 363,700 +0.65(+1.86%)
Nov 26, 2004 35.50 35.50 34.90 35.01 27,400 -0.36(-1.02%)
Nov 24, 2004 34.77 35.71 34.77 35.37 159,400 +0.24(+0.68%)
Nov 23, 2004 34.69 35.13 34.22 35.13 225,100 +0.46(+1.33%)
Nov 22, 2004 34.50 34.69 34.17 34.67 286,300 +0.33(+0.96%)
Nov 19, 2004 33.95 34.38 33.93 34.34 258,900 +0.21(+0.62%)
Nov 18, 2004 34.80 34.86 34.00 34.13 226,100 -0.15(-0.44%)
Nov 17, 2004 35.40 35.90 33.91 34.28 313,900 -0.93(-2.64%)
Nov 16, 2004 35.50 35.99 34.75 35.21 170,200 -0.16(-0.45%)
Nov 15, 2004 33.91 35.38 33.75 35.37 422,800 +1.66(+4.92%)
Nov 12, 2004 33.49 34.34 33.39 33.71 746,500 +0.01(+0.03%)
Nov 11, 2004 34.70 35.52 33.20 33.70 978,900 -0.86(-2.49%)
Nov 10, 2004 35.89 36.09 33.60 34.56 855,300 -1.28(-3.57%)
Nov 09, 2004 35.79 36.14 35.55 35.84 142,700 +0.19(+0.53%)
Nov 08, 2004 37.23 37.27 35.47 35.65 348,500 -1.36(-3.67%)
Nov 05, 2004 36.75 37.45 36.36 37.01 69,500 +0.01(+0.03%)
Nov 04, 2004 36.19 37.17 35.84 37.00 171,700 +0.32(+0.87%)
Nov 03, 2004 36.93 37.27 36.18 36.68 148,300 +0.36(+0.99%)
Nov 02, 2004 36.97 37.24 36.17 36.32 118,400 -0.79(-2.13%)
Nov 01, 2004 37.01 37.51 36.70 37.11 137,300 -0.29(-0.78%)
Oct 29, 2004 36.45 37.40 33.43 37.40 775,600 +0.58(+1.58%)
Oct 28, 2004 36.35 37.15 36.29 36.82 680,200 +0.64(+1.77%)
Oct 27, 2004 36.26 36.35 35.69 36.18 360,200 -0.03(-0.08%)
Oct 26, 2004 36.17 36.43 35.81 36.21 273,400 +0.17(+0.47%)
Oct 25, 2004 35.75 36.25 35.67 36.04 219,200 +0.04(+0.11%)
Oct 22, 2004 36.19 36.29 35.83 36.00 344,300 -0.34(-0.94%)
Oct 21, 2004 36.40 36.40 35.95 36.34 166,300 +0.04(+0.11%)
Oct 20, 2004 36.00 36.89 35.54 36.30 237,600 +0.12(+0.33%)
Oct 19, 2004 38.38 38.57 35.39 36.18 1,303,700 -2.28(-5.93%)
Oct 18, 2004 37.70 38.98 37.22 38.46 268,200 +0.91(+2.42%)
Oct 15, 2004 37.34 37.60 36.40 37.55 253,900 +0.33(+0.89%)
Oct 14, 2004 37.40 37.40 37.05 37.22 65,100 -0.20(-0.53%)
Oct 13, 2004 37.83 37.89 37.35 37.42 118,900 -0.13(-0.35%)
Oct 12, 2004 37.67 38.00 37.23 37.55 160,400 -0.43(-1.13%)
Oct 11, 2004 37.54 38.64 37.47 37.98 346,700 +0.62(+1.66%)
Oct 08, 2004 37.24 37.79 37.10 37.36 120,100 -0.14(-0.37%)
Oct 07, 2004 38.25 38.25 37.30 37.50 89,400 -0.36(-0.95%)
Oct 06, 2004 37.80 38.22 37.70 37.86 367,900 +0.10(+0.26%)
Oct 05, 2004 37.32 37.79 37.03 37.76 349,000 +0.52(+1.40%)
Oct 04, 2004 37.19 37.63 36.98 37.24 601,000 +0.37(+1.00%)
Oct 01, 2004 36.83 37.05 36.19 36.87 210,000 +0.31(+0.85%)
Sep 30, 2004 37.15 37.15 36.46 36.56 270,000 -0.56(-1.51%)
Sep 29, 2004 37.32 37.32 36.87 37.12 64,400 -0.23(-0.62%)
Sep 28, 2004 37.69 37.69 37.03 37.35 78,600 -0.24(-0.64%)
Sep 27, 2004 37.58 37.90 37.56 37.59 107,300 -0.06(-0.16%)
Sep 24, 2004 38.00 38.05 37.64 37.65 114,800 -0.03(-0.08%)
Sep 23, 2004 37.94 38.50 37.66 37.68 171,200 -0.02(-0.05%)
Sep 22, 2004 39.15 39.15 37.70 37.70 164,100 -1.40(-3.58%)
Sep 21, 2004 39.21 39.39 38.97 39.10 82,500 -0.19(-0.48%)
Sep 20, 2004 39.20 39.71 38.85 39.29 147,600 +0.23(+0.59%)
Sep 17, 2004 39.40 40.01 38.92 39.06 288,400 +0.00(+0.00%)
Sep 16, 2004 37.96 39.10 37.96 39.06 230,700 +0.99(+2.60%)
Sep 15, 2004 37.70 38.20 37.50 38.07 218,400 +0.57(+1.52%)
Sep 14, 2004 37.63 37.77 36.50 37.50 621,600 -1.25(-3.23%)
Sep 13, 2004 39.24 39.55 38.40 38.75 380,000 -0.50(-1.27%)
Sep 10, 2004 38.89 39.35 38.17 39.25 248,300 +0.45(+1.16%)
Sep 09, 2004 38.99 39.00 38.10 38.80 259,100 +0.21(+0.54%)
Sep 08, 2004 37.60 38.98 37.31 38.59 668,000 +1.18(+3.15%)
Sep 07, 2004 37.01 37.41 36.80 37.41 209,600 +0.51(+1.38%)
Sep 03, 2004 36.49 36.97 36.25 36.90 172,100 +0.45(+1.23%)
Sep 02, 2004 35.53 36.51 35.36 36.45 451,500 +1.03(+2.91%)
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