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 (%)
Feb 28, 2019 66.00 70.75 63.20 68.11 816,552 +1.11(+1.66%)
Feb 27, 2019 68.88 68.88 66.72 67.00 569,734 -1.90(-2.76%)
Feb 26, 2019 71.16 71.16 68.88 68.90 209,745 -2.25(-3.16%)
Feb 25, 2019 73.28 73.76 71.14 71.15 635,664 -1.53(-2.11%)
Feb 22, 2019 71.66 72.75 70.34 72.68 426,000 +2.18(+3.09%)
Feb 21, 2019 72.52 72.52 69.48 70.50 505,076 -1.95(-2.69%)
Feb 20, 2019 64.98 73.31 64.37 72.45 1,062,953 +7.43(+11.43%)
Feb 19, 2019 64.80 65.78 64.68 65.02 157,665 +0.20(+0.31%)
Feb 15, 2019 63.84 65.11 63.84 64.82 138,400 +1.32(+2.08%)
Feb 14, 2019 63.40 64.06 62.58 63.50 121,273 +0.00(+0.00%)
Feb 13, 2019 63.24 64.18 62.84 63.50 217,463 +0.27(+0.43%)
Feb 12, 2019 62.43 63.31 62.05 63.23 151,300 +1.19(+1.92%)
Feb 11, 2019 62.48 62.48 61.20 62.04 150,044 -0.19(-0.31%)
Feb 08, 2019 62.90 62.90 61.39 62.23 118,100 -0.99(-1.57%)
Feb 07, 2019 64.08 64.24 62.77 63.22 136,372 -0.85(-1.33%)
Feb 06, 2019 63.75 64.36 63.17 64.07 357,740 +0.27(+0.42%)
Feb 05, 2019 63.83 65.26 63.21 63.80 217,830 +0.31(+0.49%)
Feb 04, 2019 63.79 63.79 63.09 63.49 183,571 -0.03(-0.05%)
Feb 01, 2019 64.97 65.78 63.12 63.52 384,800 -1.64(-2.52%)
Jan 31, 2019 65.62 66.00 64.83 65.16 211,034 -0.74(-1.12%)
Jan 30, 2019 65.87 66.58 65.12 65.90 264,573 +0.54(+0.83%)
Jan 29, 2019 65.00 66.01 64.10 65.36 188,046 +0.59(+0.91%)
Jan 28, 2019 64.75 65.30 64.23 64.77 308,023 -0.01(-0.02%)
Jan 25, 2019 63.67 65.15 63.28 64.78 230,200 +1.31(+2.06%)
Jan 24, 2019 61.87 63.49 60.95 63.47 279,001 +1.60(+2.59%)
Jan 23, 2019 61.44 61.87 60.73 61.87 102,705 +0.62(+1.01%)
Jan 22, 2019 62.11 62.11 60.89 61.25 260,741 -1.09(-1.75%)
Jan 18, 2019 62.35 63.34 62.24 62.34 339,200 +0.14(+0.23%)
Jan 17, 2019 61.14 62.54 60.79 62.20 192,724 +0.60(+0.97%)
Jan 16, 2019 61.27 62.15 60.76 61.60 155,870 +0.54(+0.88%)
Jan 15, 2019 59.23 61.22 58.99 61.06 262,101 +1.88(+3.18%)
Jan 14, 2019 60.24 60.86 58.73 59.18 216,570 -1.69(-2.78%)
Jan 11, 2019 60.71 60.92 59.61 60.87 206,900 +0.17(+0.28%)
Jan 10, 2019 60.64 60.94 59.66 60.70 227,376 -0.31(-0.51%)
Jan 09, 2019 61.36 61.77 60.74 61.01 201,069 +0.10(+0.16%)
Jan 08, 2019 60.74 61.38 60.25 60.91 244,098 +0.95(+1.58%)
Jan 07, 2019 59.34 60.15 57.68 59.96 468,663 +2.43(+4.22%)
Jan 04, 2019 55.77 58.18 54.56 57.53 572,400 +2.28(+4.13%)
Jan 03, 2019 55.51 56.34 53.26 55.25 279,177 -0.55(-0.99%)
Jan 02, 2019 55.93 57.21 55.69 55.80 286,450 -1.09(-1.92%)
Dec 31, 2018 56.52 56.90 55.25 56.89 209,100 +0.58(+1.03%)
Dec 28, 2018 55.94 56.95 55.21 56.31 173,500 +0.52(+0.93%)
Dec 27, 2018 55.66 56.27 53.80 55.79 327,495 -0.34(-0.61%)
Dec 26, 2018 54.19 56.32 53.26 56.13 195,257 +2.16(+4.00%)
Dec 24, 2018 54.19 55.57 53.72 53.97 119,200 -0.53(-0.97%)
Dec 21, 2018 55.64 56.16 53.50 54.50 651,100 -1.05(-1.89%)
Dec 20, 2018 56.15 56.52 54.93 55.55 330,383 -0.51(-0.91%)
Dec 19, 2018 57.50 58.64 56.06 56.06 505,276 -1.45(-2.52%)
Dec 18, 2018 59.31 60.38 57.32 57.51 430,652 -1.09(-1.86%)
Dec 17, 2018 59.48 59.60 57.81 58.60 452,990 -1.35(-2.25%)
Dec 14, 2018 61.83 61.84 59.23 59.95 382,900 -2.61(-4.17%)
Dec 13, 2018 61.25 63.62 60.48 62.56 1,112,950 +3.93(+6.70%)
Dec 12, 2018 60.41 60.70 58.25 58.63 420,068 -1.43(-2.38%)
Dec 11, 2018 58.58 60.50 57.45 60.06 386,356 +2.16(+3.73%)
Dec 10, 2018 57.35 58.43 56.03 57.90 959,379 +0.27(+0.47%)
Dec 07, 2018 59.17 59.89 55.68 57.63 999,500 +2.14(+3.86%)
Dec 06, 2018 54.44 55.71 51.88 55.49 861,236 +0.34(+0.62%)
Dec 04, 2018 56.65 56.65 54.73 55.15 686,200 -1.60(-2.82%)
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.