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 (%)
Jun 30, 2021 94.22 94.38 94.15 94.20 220,067 +0.05(+0.05%)
Jun 29, 2021 94.24 94.30 94.15 94.15 277,784 -0.08(-0.08%)
Jun 28, 2021 94.25 94.40 94.21 94.23 414,880 -0.02(-0.02%)
Jun 25, 2021 94.45 94.50 94.07 94.25 722,748 -0.15(-0.16%)
Jun 24, 2021 94.20 94.51 94.20 94.40 220,309 +0.26(+0.28%)
Jun 23, 2021 94.27 94.63 94.10 94.14 330,875 -0.07(-0.07%)
Jun 22, 2021 94.26 94.49 94.20 94.21 169,986 -0.07(-0.07%)
Jun 21, 2021 94.40 94.43 94.25 94.28 124,351 -0.09(-0.10%)
Jun 18, 2021 94.10 94.58 94.10 94.37 257,970 +0.15(+0.16%)
Jun 17, 2021 94.32 94.39 94.10 94.22 180,084 -0.15(-0.16%)
Jun 16, 2021 94.25 94.42 94.20 94.37 220,252 +0.13(+0.14%)
Jun 15, 2021 94.27 94.31 94.19 94.24 228,468 -0.03(-0.03%)
Jun 14, 2021 94.22 94.33 94.19 94.27 153,959 +0.02(+0.02%)
Jun 11, 2021 94.41 94.49 94.25 94.25 93,763 -0.06(-0.06%)
Jun 10, 2021 94.10 94.10 94.10 94.31 190,001 +0.11(+0.12%)
Jun 09, 2021 94.20 94.25 94.15 94.20 161,683 +0.10(+0.11%)
Jun 08, 2021 94.24 94.28 94.10 94.10 300,617 -0.15(-0.16%)
Jun 07, 2021 94.39 94.47 94.20 94.25 281,160 -0.01(-0.01%)
Jun 04, 2021 94.43 94.43 94.23 94.26 159,660 +0.03(+0.03%)
Jun 03, 2021 94.34 94.49 94.14 94.23 206,069 -0.11(-0.12%)
Jun 02, 2021 94.69 94.69 94.26 94.34 189,480 -0.26(-0.27%)
Jun 01, 2021 94.12 94.75 94.12 94.60 402,468 +0.41(+0.44%)
May 28, 2021 94.40 94.40 94.13 94.19 240,024 -0.03(-0.03%)
May 27, 2021 94.17 94.55 94.04 94.22 333,239 -0.11(-0.12%)
May 26, 2021 94.53 94.53 94.30 94.33 274,693 -0.07(-0.07%)
May 25, 2021 94.45 94.55 94.37 94.40 216,803 -0.05(-0.05%)
May 24, 2021 94.60 94.60 94.43 94.45 72,514 +0.00(+0.00%)
May 21, 2021 94.58 94.82 94.38 94.45 139,960 +0.05(+0.05%)
May 20, 2021 94.60 94.61 94.39 94.40 85,023 -0.22(-0.23%)
May 19, 2021 94.39 94.63 94.34 94.62 84,471 +0.22(+0.23%)
May 18, 2021 94.28 94.59 94.28 94.40 80,149 +0.00(+0.00%)
May 17, 2021 94.45 94.58 94.38 94.40 69,126 -0.15(-0.16%)
May 14, 2021 94.45 94.67 94.35 94.55 160,383 +0.13(+0.14%)
May 13, 2021 94.38 94.50 94.27 94.42 207,166 +0.12(+0.13%)
May 12, 2021 94.24 94.43 94.06 94.30 607,518 -0.02(-0.02%)
May 11, 2021 94.10 94.45 94.00 94.32 220,690 +0.22(+0.23%)
May 10, 2021 93.66 94.23 93.66 94.10 180,646 +0.05(+0.05%)
May 07, 2021 94.11 94.25 94.00 94.05 226,012 -0.20(-0.21%)
May 06, 2021 93.48 94.26 93.48 94.25 267,070 +0.38(+0.40%)
May 05, 2021 93.55 94.18 92.73 93.87 257,365 -0.03(-0.03%)
May 04, 2021 94.13 94.22 93.81 93.90 442,211 -0.06(-0.06%)
May 03, 2021 94.20 94.45 93.89 93.96 339,946 -0.24(-0.25%)
Apr 30, 2021 94.44 94.44 94.10 94.20 240,900 -0.09(-0.10%)
Apr 29, 2021 94.31 94.34 94.15 94.29 167,194 +0.13(+0.14%)
Apr 28, 2021 94.19 94.29 94.05 94.16 160,324 +0.00(+0.00%)
Apr 27, 2021 94.02 94.23 93.81 94.16 196,933 +0.01(+0.01%)
Apr 26, 2021 94.43 94.43 94.15 94.15 154,155 -0.28(-0.30%)
Apr 23, 2021 93.95 94.45 93.95 94.43 134,600 +0.46(+0.49%)
Apr 22, 2021 94.05 94.19 93.92 93.97 93,000 +0.07(+0.07%)
Apr 21, 2021 93.95 94.14 93.83 93.90 157,467 +0.00(+0.00%)
Apr 20, 2021 94.03 94.19 93.80 93.90 144,876 -0.06(-0.06%)
Apr 19, 2021 94.22 94.23 93.75 93.96 138,246 -0.10(-0.11%)
Apr 16, 2021 94.45 94.45 94.02 94.06 144,500 -0.17(-0.18%)
Apr 15, 2021 94.01 94.40 94.01 94.23 80,383 +0.19(+0.20%)
Apr 14, 2021 94.35 94.40 93.99 94.04 226,631 -0.31(-0.33%)
Apr 13, 2021 93.94 94.42 93.81 94.35 93,700 +0.49(+0.52%)
Apr 12, 2021 94.00 94.03 93.68 93.86 98,839 -0.20(-0.21%)
Apr 09, 2021 93.99 94.06 93.71 94.06 124,900 +0.12(+0.13%)
Apr 08, 2021 93.96 94.20 93.79 93.94 201,505 +0.10(+0.11%)
Apr 07, 2021 94.10 94.10 93.64 93.84 165,967 -0.21(-0.22%)
Apr 06, 2021 93.80 94.24 93.59 94.05 208,044 +0.25(+0.27%)
Apr 05, 2021 93.85 94.02 93.55 93.80 167,632 +0.16(+0.17%)
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.