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 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 91.70 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 94.41 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%)
Jan 04, 2021 92.76 94.23 92.70 93.64 4,748,409 +10.80(+13.04%)
Dec 31, 2020 82.84 82.84 82.84 74,420 +0.48(+0.58%)
Dec 30, 2020 82.72 83.38 82.04 82.36 74,420 -0.27(-0.33%)
Dec 29, 2020 82.47 83.15 81.86 82.63 83,106 +0.29(+0.35%)
Dec 28, 2020 82.19 82.99 81.59 82.34 82,738 +0.69(+0.85%)
Dec 24, 2020 81.74 82.05 81.06 81.65 44,800 -0.11(-0.13%)
Dec 23, 2020 80.21 82.00 80.21 81.76 107,374 +2.20(+2.77%)
Dec 22, 2020 79.66 81.50 77.55 79.56 111,580 +0.10(+0.13%)
Dec 21, 2020 78.24 79.54 77.56 79.46 170,913 -0.39(-0.49%)
Dec 18, 2020 82.32 82.32 79.39 79.85 338,300 -1.85(-2.26%)
Dec 17, 2020 81.20 81.88 80.55 81.70 127,688 +0.84(+1.04%)
Dec 16, 2020 81.69 81.81 80.45 80.86 136,242 -0.55(-0.68%)
Dec 15, 2020 80.59 81.62 79.98 81.41 139,966 +1.28(+1.60%)
Dec 14, 2020 80.37 81.50 79.88 80.13 104,620 +0.18(+0.23%)
Dec 11, 2020 79.72 80.96 79.44 79.95 123,300 -0.15(-0.19%)
Dec 10, 2020 79.51 81.09 77.95 80.10 79,773 +0.29(+0.36%)
Dec 09, 2020 79.69 81.01 78.68 79.81 98,172 +0.19(+0.24%)
Dec 08, 2020 77.19 80.00 76.86 79.62 160,722 +1.99(+2.56%)
Dec 07, 2020 78.34 79.72 76.83 77.63 83,274 -1.07(-1.36%)
Dec 04, 2020 78.44 79.64 77.99 78.70 86,500 +1.03(+1.33%)
Dec 03, 2020 78.76 79.26 77.40 77.67 70,167 -0.88(-1.12%)
Dec 02, 2020 79.01 80.27 78.02 78.55 141,073 -0.56(-0.71%)
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.