Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.10 USD +0.05 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 93.55 94.12 93.24 93.24 530,935 -0.21(-0.22%)
Mar 30, 2021 93.44 93.72 93.37 93.45 124,336 +0.05(+0.05%)
Mar 29, 2021 93.55 94.09 93.33 93.40 112,942 -0.44(-0.47%)
Mar 26, 2021 93.79 94.17 93.70 93.84 122,800 +0.25(+0.27%)
Mar 25, 2021 93.51 93.85 93.28 93.59 173,554 -0.01(-0.01%)
Mar 24, 2021 93.63 93.99 93.23 93.60 119,700 -0.16(-0.17%)
Mar 23, 2021 93.37 93.76 92.82 93.76 329,598 +0.41(+0.44%)
Mar 22, 2021 93.61 93.69 93.24 93.35 184,136 -0.47(-0.50%)
Mar 19, 2021 92.90 94.02 92.79 93.82 387,900 +0.47(+0.50%)
Mar 18, 2021 93.63 93.75 93.30 93.35 115,441 -0.23(-0.25%)
Mar 17, 2021 93.62 93.98 93.54 93.58 164,286 -0.18(-0.19%)
Mar 16, 2021 93.69 94.13 93.45 93.76 184,044 -0.20(-0.21%)
Mar 15, 2021 93.10 94.70 93.10 93.96 209,278 +0.77(+0.83%)
Mar 12, 2021 93.40 93.50 92.94 93.19 172,300 -0.16(-0.17%)
Mar 11, 2021 93.10 93.54 92.80 93.35 177,298 +0.00(+0.00%)
Mar 10, 2021 93.21 93.58 91.04 93.35 575,089 +0.53(+0.57%)
Mar 09, 2021 93.25 93.52 92.81 92.82 401,826 -0.42(-0.45%)
Mar 08, 2021 93.40 93.70 93.05 93.24 209,877 -0.05(-0.05%)
Mar 05, 2021 93.20 93.75 92.80 93.29 208,600 -0.18(-0.19%)
Mar 04, 2021 92.86 93.59 91.28 93.47 261,013 +0.62(+0.67%)
Mar 03, 2021 93.28 93.39 92.73 92.85 313,754 -0.15(-0.16%)
Mar 02, 2021 93.19 93.31 92.69 93.00 317,028 -0.23(-0.25%)
Mar 01, 2021 93.50 93.89 93.07 93.23 176,707 -0.09(-0.10%)
Feb 26, 2021 93.30 93.62 92.63 93.32 220,400 +0.12(+0.13%)
Feb 25, 2021 93.22 93.99 93.19 93.20 179,778 +0.01(+0.01%)
Feb 24, 2021 93.25 93.60 93.01 93.19 164,601 +0.14(+0.15%)
Feb 23, 2021 92.92 93.75 92.77 93.05 195,899 -0.01(-0.01%)
Feb 22, 2021 93.39 93.39 91.71 93.06 188,874 -0.18(-0.19%)
Feb 19, 2021 93.31 93.43 93.15 93.24 122,600 +0.07(+0.08%)
Feb 18, 2021 93.31 93.47 93.01 93.17 221,626 -0.03(-0.03%)
Feb 17, 2021 93.40 93.95 93.10 93.20 124,047 -0.48(-0.51%)
Feb 16, 2021 93.46 93.87 93.41 93.68 119,306 -0.30(-0.32%)
Feb 12, 2021 93.41 94.10 93.17 93.98 196,000 +0.74(+0.79%)
Feb 11, 2021 93.66 93.90 92.97 93.24 333,159 -0.28(-0.30%)
Feb 10, 2021 93.74 93.98 93.15 93.52 158,818 +0.08(+0.09%)
Feb 09, 2021 93.94 94.26 93.43 93.44 123,125 -0.27(-0.29%)
Feb 08, 2021 93.96 94.50 93.55 93.71 145,236 -0.47(-0.50%)
Feb 05, 2021 93.89 94.35 93.33 94.18 219,400 +0.83(+0.89%)
Feb 04, 2021 94.50 94.50 93.30 93.35 196,247 -1.31(-1.38%)
Feb 03, 2021 93.70 94.82 93.56 94.66 304,154 +0.96(+1.02%)
Feb 02, 2021 94.09 94.32 93.55 93.70 158,364 +0.03(+0.03%)
Feb 01, 2021 94.28 94.49 93.59 93.67 260,334 -0.31(-0.33%)
Jan 29, 2021 92.81 94.57 92.81 93.98 514,000 +0.81(+0.87%)
Jan 28, 2021 93.38 94.00 92.54 93.17 568,678 -0.03(-0.03%)
Jan 27, 2021 94.55 94.60 93.02 93.20 742,501 -1.35(-1.43%)
Jan 26, 2021 94.72 94.80 94.53 94.55 245,467 -0.17(-0.18%)
Jan 25, 2021 94.50 94.78 94.40 94.72 282,101 +0.17(+0.18%)
Jan 22, 2021 94.48 94.65 94.46 94.55 257,300 +0.04(+0.04%)
Jan 21, 2021 94.45 94.62 94.40 94.51 338,244 +0.09(+0.10%)
Jan 20, 2021 94.51 94.69 94.37 94.42 350,874 -0.26(-0.27%)
Jan 19, 2021 94.55 94.73 94.41 94.68 252,261 +0.13(+0.14%)
Jan 15, 2021 94.45 94.60 94.33 94.55 705,500 +0.00(+0.00%)
Jan 14, 2021 94.59 94.79 94.31 94.55 725,400 +0.11(+0.12%)
Jan 13, 2021 94.44 94.75 94.30 94.44 393,358 -0.11(-0.12%)
Jan 12, 2021 94.51 94.86 94.26 94.55 371,248 +0.14(+0.15%)
Jan 11, 2021 94.28 95.00 94.17 94.41 463,187 +0.06(+0.06%)
Jan 08, 2021 94.90 95.10 93.90 94.35 523,300 -0.20(-0.21%)
Jan 07, 2021 94.71 95.13 94.40 94.55 870,763 -0.43(-0.45%)
Jan 06, 2021 94.09 95.43 94.09 94.98 1,219,133 +1.41(+1.51%)
Jan 05, 2021 93.41 94.71 93.20 93.57 1,410,322 -0.07(-0.07%)
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