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 (%)
Jul 31, 2018 71.60 72.95 71.03 72.75 443,916 +0.75(+1.04%)
Jul 30, 2018 72.00 73.30 71.20 72.00 645,473 +0.00(+0.00%)
Jul 27, 2018 76.40 80.00 71.70 72.00 1,196,400 -19.00(-20.88%)
Jul 26, 2018 91.40 92.80 90.25 91.00 389,105 -0.25(-0.27%)
Jul 25, 2018 91.10 92.35 90.95 91.25 270,780 -0.05(-0.05%)
Jul 24, 2018 93.25 93.62 90.50 91.30 285,981 -2.00(-2.14%)
Jul 23, 2018 92.00 94.95 90.70 93.30 630,268 +1.40(+1.52%)
Jul 20, 2018 95.80 96.70 91.45 91.90 683,107 -3.55(-3.72%)
Jul 19, 2018 95.70 96.70 94.20 95.45 479,221 +0.10(+0.10%)
Jul 18, 2018 94.90 96.40 94.45 95.35 491,881 +0.45(+0.47%)
Jul 17, 2018 96.65 97.78 94.75 94.90 333,917 -2.00(-2.06%)
Jul 16, 2018 98.80 99.70 96.70 96.90 134,596 -2.20(-2.22%)
Jul 13, 2018 98.55 99.78 98.30 99.10 117,439 +0.15(+0.15%)
Jul 12, 2018 99.15 99.25 98.20 98.95 187,575 +0.35(+0.35%)
Jul 11, 2018 98.50 99.70 98.45 98.60 120,700 -0.45(-0.45%)
Jul 10, 2018 99.20 99.75 98.40 99.05 157,017 +0.10(+0.10%)
Jul 09, 2018 98.40 99.28 98.22 98.95 162,325 +0.75(+0.76%)
Jul 06, 2018 98.05 99.55 97.45 98.20 83,492 +0.15(+0.15%)
Jul 05, 2018 97.95 98.15 97.22 98.05 120,021 +0.50(+0.51%)
Jul 03, 2018 97.55 97.55 97.55 0 +1.05(+1.09%)
Jul 02, 2018 95.70 96.45 94.70 96.50 97,730 +0.55(+0.57%)
Jun 29, 2018 95.45 97.35 95.45 95.95 143,280 -0.05(-0.05%)
Jun 28, 2018 97.00 97.05 94.55 96.00 218,742 -1.45(-1.49%)
Jun 27, 2018 98.15 98.97 96.60 97.45 198,300 -0.65(-0.66%)
Jun 26, 2018 98.25 98.80 97.50 98.10 140,960 -0.15(-0.15%)
Jun 25, 2018 99.10 99.35 97.95 98.25 275,109 -1.05(-1.06%)
Jun 22, 2018 98.40 99.90 98.35 99.30 513,932 +1.10(+1.12%)
Jun 21, 2018 99.90 99.90 97.40 98.20 198,891 -1.40(-1.41%)
Jun 20, 2018 97.90 99.70 97.10 99.60 183,181 +1.70(+1.74%)
Jun 19, 2018 95.65 98.00 95.15 97.90 325,112 +2.15(+2.25%)
Jun 18, 2018 93.55 95.90 93.00 95.75 266,583 +1.95(+2.08%)
Jun 15, 2018 93.80 92.90 93.80 247,796 +0.90(+0.97%)
Jun 14, 2018 92.70 93.25 92.35 92.90 183,453 +0.35(+0.38%)
Jun 13, 2018 93.00 94.00 92.30 92.55 294,690 -0.40(-0.43%)
Jun 12, 2018 95.40 95.40 92.95 92.95 126,233 -2.60(-2.72%)
Jun 11, 2018 94.10 95.80 94.10 95.55 120,545 +1.40(+1.49%)
Jun 08, 2018 92.95 94.60 92.30 94.15 182,795 +1.30(+1.40%)
Jun 07, 2018 93.75 94.40 92.45 92.85 96,385 -0.95(-1.01%)
Jun 06, 2018 91.55 94.00 91.55 93.80 117,568 +2.55(+2.79%)
Jun 05, 2018 92.60 93.75 91.20 91.25 237,727 -1.60(-1.72%)
Jun 04, 2018 92.60 93.00 91.55 92.85 96,674 +0.30(+0.32%)
Jun 01, 2018 91.65 92.80 91.40 92.55 161,255 +1.10(+1.20%)
May 31, 2018 92.85 93.20 90.60 91.45 184,099 -0.65(-0.71%)
May 30, 2018 89.90 92.35 89.90 92.10 152,636 +2.30(+2.56%)
May 29, 2018 89.75 91.30 89.45 89.80 177,626 -0.55(-0.61%)
May 25, 2018 90.35 90.35 90.35 0 +1.30(+1.46%)
May 24, 2018 88.65 89.78 87.50 89.05 283,428 -0.10(-0.11%)
May 23, 2018 88.95 90.28 88.72 89.15 131,879 -0.30(-0.34%)
May 22, 2018 89.70 90.65 88.95 89.45 284,936 -0.75(-0.83%)
May 21, 2018 91.30 92.00 89.95 90.20 218,271 -1.35(-1.47%)
May 18, 2018 91.60 92.40 90.95 91.55 197,017 +0.45(+0.49%)
May 17, 2018 89.10 91.35 89.05 91.10 154,590 +2.05(+2.30%)
May 16, 2018 89.90 90.15 88.50 89.05 222,250 -0.55(-0.61%)
May 15, 2018 87.80 89.75 85.50 89.60 180,575 +2.15(+2.46%)
May 14, 2018 87.50 88.55 87.25 87.45 337,943 +0.35(+0.40%)
May 11, 2018 86.50 88.45 84.60 87.10 198,859 +0.80(+0.93%)
May 10, 2018 84.95 86.45 84.85 86.30 233,890 +1.35(+1.59%)
May 09, 2018 85.65 85.90 84.55 84.95 200,819 -0.75(-0.88%)
May 08, 2018 86.80 86.80 85.40 85.70 377,792 -0.10(-0.12%)
May 07, 2018 85.95 87.05 85.60 85.80 206,462 -0.30(-0.35%)
May 04, 2018 85.85 88.00 85.25 86.10 269,241 +0.25(+0.29%)
May 03, 2018 87.80 88.65 85.55 85.85 307,298 -3.10(-3.49%)
May 02, 2018 86.35 89.10 86.15 88.95 262,326 +2.30(+2.65%)
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.