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, 2020 61.56 63.36 58.63 60.01 539,000 -5.51(-8.41%)
Feb 27, 2020 66.25 68.11 65.02 65.52 188,197 -1.61(-2.40%)
Feb 26, 2020 66.82 68.01 65.82 67.13 208,634 +0.54(+0.81%)
Feb 25, 2020 70.61 70.61 65.91 66.59 180,721 -3.77(-5.36%)
Feb 24, 2020 70.88 71.52 70.03 70.36 142,737 -2.59(-3.55%)
Feb 21, 2020 73.38 74.15 72.36 72.95 120,600 -0.51(-0.69%)
Feb 20, 2020 73.06 73.58 71.76 73.46 160,501 +0.02(+0.03%)
Feb 19, 2020 72.79 74.02 72.67 73.44 96,609 +0.67(+0.92%)
Feb 18, 2020 72.84 74.51 71.31 72.77 121,506 -0.02(-0.03%)
Feb 14, 2020 74.94 75.36 72.75 72.79 77,700 -2.09(-2.79%)
Feb 13, 2020 73.90 75.81 73.90 74.88 77,474 +0.76(+1.03%)
Feb 12, 2020 73.22 75.24 73.22 74.12 94,793 +1.26(+1.73%)
Feb 11, 2020 72.14 73.75 71.97 72.86 68,063 +0.66(+0.91%)
Feb 10, 2020 72.94 73.83 71.85 72.20 88,584 -0.98(-1.34%)
Feb 07, 2020 74.46 74.91 73.11 73.18 59,500 -1.59(-2.13%)
Feb 06, 2020 74.83 75.25 73.60 74.77 117,245 +0.33(+0.44%)
Feb 05, 2020 73.01 75.03 73.01 74.44 146,597 +1.94(+2.68%)
Feb 04, 2020 72.27 72.92 72.03 72.50 100,494 +0.81(+1.13%)
Feb 03, 2020 73.49 74.55 71.14 71.69 157,143 -1.52(-2.08%)
Jan 31, 2020 73.65 73.82 73.05 73.21 184,000 -0.56(-0.76%)
Jan 30, 2020 73.68 74.20 73.04 73.77 234,175 -0.48(-0.65%)
Jan 29, 2020 74.19 75.16 73.93 74.25 106,558 -0.05(-0.07%)
Jan 28, 2020 73.98 75.03 73.56 74.30 96,845 +0.74(+1.01%)
Jan 27, 2020 73.33 73.97 72.40 73.56 113,785 -0.66(-0.89%)
Jan 24, 2020 76.74 76.74 74.04 74.22 140,600 -2.43(-3.17%)
Jan 23, 2020 77.15 77.15 75.75 76.65 154,921 -0.55(-0.71%)
Jan 22, 2020 76.88 77.83 76.31 77.20 133,935 +0.37(+0.48%)
Jan 21, 2020 77.66 77.87 76.62 76.83 70,328 -0.96(-1.23%)
Jan 17, 2020 77.97 78.06 76.80 77.79 101,200 -0.12(-0.15%)
Jan 16, 2020 77.09 78.66 77.00 77.91 78,710 +0.40(+0.52%)
Jan 15, 2020 74.13 78.18 73.99 77.51 144,937 +3.42(+4.62%)
Jan 14, 2020 74.00 74.63 73.71 74.09 160,690 -0.05(-0.07%)
Jan 13, 2020 74.76 74.78 73.28 74.14 146,585 -0.56(-0.75%)
Jan 10, 2020 75.24 75.24 73.70 74.70 146,200 +0.02(+0.03%)
Jan 09, 2020 76.40 76.40 74.35 74.68 101,484 -1.01(-1.33%)
Jan 08, 2020 74.84 76.43 74.84 75.69 148,062 +1.00(+1.34%)
Jan 07, 2020 75.66 75.79 74.26 74.69 117,698 -0.80(-1.06%)
Jan 06, 2020 75.37 75.94 74.50 75.49 169,556 -0.48(-0.63%)
Jan 03, 2020 75.89 76.31 75.03 75.97 205,800 -0.67(-0.87%)
Jan 02, 2020 78.53 78.53 75.70 76.64 131,703 -1.61(-2.06%)
Dec 31, 2019 77.72 78.68 77.72 78.25 101,200 +0.38(+0.49%)
Dec 30, 2019 78.50 78.76 77.54 77.87 99,002 -0.52(-0.66%)
Dec 27, 2019 78.40 78.80 77.56 78.39 87,900 +0.10(+0.13%)
Dec 26, 2019 78.49 78.66 77.57 78.29 94,077 -0.20(-0.25%)
Dec 24, 2019 78.11 78.72 77.76 78.49 72,600 +0.68(+0.87%)
Dec 23, 2019 77.33 78.06 76.42 77.81 109,325 +0.44(+0.57%)
Dec 20, 2019 77.88 78.06 76.91 77.37 329,500 -0.53(-0.68%)
Dec 19, 2019 77.76 78.80 77.49 77.90 109,853 -0.01(-0.01%)
Dec 18, 2019 76.98 78.15 76.14 77.91 131,019 +0.88(+1.14%)
Dec 17, 2019 76.85 77.09 76.05 77.03 129,097 -0.22(-0.28%)
Dec 16, 2019 77.52 78.97 77.18 77.25 170,574 +0.15(+0.19%)
Dec 13, 2019 77.63 77.63 76.67 77.10 136,000 -0.67(-0.86%)
Dec 12, 2019 77.93 79.00 77.09 77.77 161,591 -0.52(-0.66%)
Dec 11, 2019 78.63 78.98 77.69 78.29 77,341 -0.14(-0.18%)
Dec 10, 2019 78.39 78.72 77.58 78.43 211,588 +0.09(+0.11%)
Dec 09, 2019 80.00 80.41 78.15 78.34 174,974 -2.17(-2.70%)
Dec 06, 2019 78.00 81.04 78.00 80.51 284,600 +3.70(+4.82%)
Dec 05, 2019 76.81 77.44 76.17 76.81 130,071 -0.09(-0.12%)
Dec 04, 2019 78.65 79.42 76.84 76.90 182,528 -1.60(-2.04%)
Dec 03, 2019 77.06 78.85 76.75 78.50 212,492 +0.80(+1.03%)
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.