Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Health (NQ: MGLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 80.63 81.46 78.88 79.05 188,120 -1.87(-2.31%)
Nov 27, 2020 80.97 81.84 80.14 80.92 37,700 +0.37(+0.46%)
Nov 25, 2020 80.30 81.82 79.15 80.55 131,500 -1.35(-1.65%)
Nov 24, 2020 81.18 83.59 81.05 81.90 108,823 +1.50(+1.87%)
Nov 23, 2020 81.13 82.00 79.68 80.40 90,855 +0.05(+0.06%)
Nov 20, 2020 79.57 81.11 79.55 80.35 123,700 +0.04(+0.05%)
Nov 19, 2020 82.00 82.72 78.75 80.31 222,002 -1.94(-2.36%)
Nov 18, 2020 84.94 85.23 81.87 82.25 123,138 -2.35(-2.78%)
Nov 17, 2020 84.70 85.70 83.92 84.60 148,012 -0.97(-1.13%)
Nov 16, 2020 86.38 87.52 83.73 85.57 229,830 +0.48(+0.56%)
Nov 13, 2020 81.68 85.13 80.74 85.09 258,400 +5.85(+7.38%)
Nov 12, 2020 80.06 80.96 78.92 79.24 137,553 -1.60(-1.98%)
Nov 11, 2020 81.74 82.46 79.86 80.84 80,314 -0.62(-0.76%)
Nov 10, 2020 78.12 82.48 77.90 81.46 130,040 +3.50(+4.49%)
Nov 09, 2020 79.76 81.21 77.83 77.96 111,652 +1.69(+2.22%)
Nov 06, 2020 79.16 79.16 76.04 76.27 99,100 -2.83(-3.58%)
Nov 05, 2020 79.87 80.75 78.28 79.10 136,079 -0.65(-0.82%)
Nov 04, 2020 78.37 80.05 78.37 79.75 196,720 +3.46(+4.54%)
Nov 03, 2020 74.15 76.74 73.44 76.29 155,003 +3.35(+4.59%)
Nov 02, 2020 72.87 73.56 70.95 72.94 130,471 +0.67(+0.93%)
Oct 30, 2020 74.55 75.44 71.10 72.27 273,300 -2.32(-3.11%)
Oct 29, 2020 72.79 76.73 72.26 74.59 159,577 +1.47(+2.01%)
Oct 28, 2020 73.25 74.47 71.48 73.12 152,923 -1.70(-2.27%)
Oct 27, 2020 76.11 76.11 73.99 74.82 152,896 -1.60(-2.09%)
Oct 26, 2020 77.23 77.42 75.65 76.42 58,420 -1.49(-1.91%)
Oct 23, 2020 78.50 79.13 77.70 77.91 67,600 -0.06(-0.08%)
Oct 22, 2020 76.98 78.45 76.90 77.97 57,629 +1.21(+1.58%)
Oct 21, 2020 76.53 77.31 76.23 76.76 59,791 +0.35(+0.46%)
Oct 20, 2020 76.46 77.15 75.87 76.41 138,623 +0.27(+0.35%)
Oct 19, 2020 78.38 78.61 76.14 76.14 81,736 -2.11(-2.70%)
Oct 16, 2020 78.62 79.87 78.03 78.25 63,300 -0.36(-0.46%)
Oct 15, 2020 77.27 79.29 75.00 78.61 151,712 +0.52(+0.67%)
Oct 14, 2020 78.77 79.28 77.80 78.09 72,575 -0.29(-0.37%)
Oct 13, 2020 78.65 79.71 78.05 78.38 111,503 -0.52(-0.66%)
Oct 12, 2020 77.81 79.48 77.81 78.90 140,570 +1.17(+1.51%)
Oct 09, 2020 78.16 78.23 77.52 77.73 76,100 +0.13(+0.17%)
Oct 08, 2020 78.31 78.31 77.10 77.60 68,196 -0.30(-0.39%)
Oct 07, 2020 77.77 78.53 77.31 77.90 124,022 +0.84(+1.09%)
Oct 06, 2020 78.71 78.71 77.06 77.06 182,354 -1.00(-1.28%)
Oct 05, 2020 78.00 78.90 77.42 78.06 208,422 +0.23(+0.30%)
Oct 02, 2020 74.95 78.13 74.95 77.83 103,400 +1.78(+2.34%)
Oct 01, 2020 76.31 76.39 74.21 76.05 84,963 +0.27(+0.36%)
Sep 30, 2020 74.80 76.94 74.80 75.78 178,492 +1.07(+1.43%)
Sep 29, 2020 74.04 74.80 73.10 74.71 101,442 +0.93(+1.26%)
Sep 28, 2020 73.82 75.58 73.17 73.78 145,377 +0.63(+0.86%)
Sep 25, 2020 71.14 73.33 70.93 73.15 147,300 +1.61(+2.25%)
Sep 24, 2020 71.14 72.56 70.17 71.54 168,041 +0.38(+0.53%)
Sep 23, 2020 71.79 72.34 70.49 71.16 127,143 -0.58(-0.81%)
Sep 22, 2020 70.97 72.61 69.85 71.74 123,440 +0.53(+0.74%)
Sep 21, 2020 73.08 73.08 69.35 71.21 169,673 -3.32(-4.45%)
Sep 18, 2020 74.32 76.10 73.94 74.53 267,500 +0.44(+0.59%)
Sep 17, 2020 74.77 75.21 73.49 74.09 150,342 -1.28(-1.70%)
Sep 16, 2020 75.70 77.14 75.23 75.37 96,529 -0.09(-0.12%)
Sep 15, 2020 76.00 76.44 75.11 75.46 82,438 -0.22(-0.29%)
Sep 14, 2020 75.33 76.79 74.81 75.68 101,174 +0.90(+1.20%)
Sep 11, 2020 76.45 76.77 74.48 74.78 114,500 -1.24(-1.63%)
Sep 10, 2020 76.22 77.10 75.38 76.02 160,180 +0.14(+0.18%)
Sep 09, 2020 75.41 76.26 73.45 75.88 231,555 +1.01(+1.35%)
Sep 08, 2020 75.05 75.54 74.06 74.87 116,919 -0.70(-0.93%)
Sep 04, 2020 75.81 76.00 73.22 75.57 115,400 +0.71(+0.95%)
Sep 03, 2020 76.00 76.10 73.91 74.86 100,345 -1.09(-1.44%)
Sep 02, 2020 75.70 77.47 75.53 75.95 106,591 +0.34(+0.45%)
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.