Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.65 USD +0.05 (+0.05%)
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 29, 2017 85.80 86.72 85.75 86.30 134,759 +0.60(+0.70%)
Sep 28, 2017 85.15 86.70 85.10 85.70 103,905 +0.55(+0.65%)
Sep 27, 2017 84.70 86.20 83.70 85.15 249,994 +0.85(+1.01%)
Sep 26, 2017 83.25 84.79 82.72 84.30 112,120 +1.10(+1.32%)
Sep 25, 2017 82.40 83.60 81.60 83.20 126,111 +0.20(+0.24%)
Sep 22, 2017 82.00 83.85 81.95 83.00 101,878 +1.00(+1.22%)
Sep 21, 2017 81.00 82.25 80.95 82.00 93,087 +1.00(+1.23%)
Sep 20, 2017 80.65 81.95 80.55 81.00 251,268 +0.30(+0.37%)
Sep 19, 2017 82.90 82.90 80.60 80.70 143,299 -2.15(-2.60%)
Sep 18, 2017 84.05 84.40 82.70 82.85 114,767 -0.90(-1.07%)
Sep 15, 2017 83.00 84.40 82.55 83.75 240,325 +0.65(+0.78%)
Sep 14, 2017 82.30 83.25 81.10 83.10 122,767 +0.80(+0.97%)
Sep 13, 2017 83.00 83.15 82.15 82.30 93,300 -0.60(-0.72%)
Sep 12, 2017 83.00 83.00 82.00 82.90 86,664 +0.10(+0.12%)
Sep 11, 2017 82.55 83.00 81.80 82.80 113,437 +0.85(+1.04%)
Sep 08, 2017 80.40 82.25 80.05 81.95 131,834 +1.50(+1.86%)
Sep 07, 2017 80.25 81.40 79.60 80.45 173,544 +0.40(+0.50%)
Sep 06, 2017 80.45 80.85 79.80 80.05 121,380 +0.00(+0.00%)
Sep 05, 2017 80.50 81.15 78.06 80.05 134,313 -0.70(-0.87%)
Sep 01, 2017 81.10 82.05 80.30 80.75 121,769 -0.15(-0.19%)
Aug 31, 2017 77.90 81.00 77.90 80.90 154,162 +3.15(+4.05%)
Aug 30, 2017 77.05 78.22 77.05 77.75 130,113 +0.65(+0.84%)
Aug 29, 2017 77.65 77.85 76.95 77.10 113,286 -1.05(-1.34%)
Aug 28, 2017 78.65 78.65 76.90 78.15 337,099 -0.35(-0.45%)
Aug 25, 2017 78.60 78.80 77.45 78.50 51,118 +0.05(+0.06%)
Aug 24, 2017 77.95 78.80 77.60 78.45 84,803 +0.77(+1.00%)
Aug 23, 2017 77.55 78.53 77.22 77.68 62,313 -0.27(-0.35%)
Aug 22, 2017 77.40 78.30 77.15 77.95 92,575 +0.70(+0.91%)
Aug 21, 2017 77.15 78.35 76.55 77.25 96,490 +0.05(+0.06%)
Aug 18, 2017 77.70 78.00 76.90 77.20 148,231 -0.70(-0.90%)
Aug 17, 2017 78.55 79.00 77.85 77.90 150,465 -0.75(-0.95%)
Aug 16, 2017 78.70 79.35 78.50 78.65 90,785 +0.20(+0.25%)
Aug 15, 2017 79.25 79.60 78.00 78.45 90,026 -0.80(-1.01%)
Aug 14, 2017 79.50 79.95 78.50 79.25 192,302 +0.20(+0.25%)
Aug 11, 2017 77.45 79.28 77.00 79.05 152,999 +1.75(+2.26%)
Aug 10, 2017 77.90 78.70 76.53 77.30 175,251 -0.95(-1.21%)
Aug 09, 2017 77.30 79.50 76.95 78.25 323,640 +0.85(+1.10%)
Aug 08, 2017 77.90 78.85 76.88 77.40 185,106 -0.60(-0.77%)
Aug 07, 2017 75.00 78.05 74.75 78.00 221,269 +2.85(+3.79%)
Aug 04, 2017 75.35 71.80 75.15 223,222 +2.10(+2.87%)
Aug 03, 2017 72.80 73.35 72.05 73.05 88,951 +0.30(+0.41%)
Aug 02, 2017 71.95 73.95 71.85 72.75 118,503 +0.80(+1.11%)
Aug 01, 2017 74.75 75.15 71.75 71.95 184,390 -2.60(-3.49%)
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%)
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