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 (%)
Aug 31, 2020 75.55 76.84 75.19 75.46 170,928 -0.23(-0.30%)
Aug 28, 2020 75.07 75.81 74.83 75.69 68,200 +1.03(+1.38%)
Aug 27, 2020 73.38 75.17 72.10 74.66 77,599 +1.55(+2.12%)
Aug 26, 2020 73.39 73.39 71.83 73.11 89,845 -0.38(-0.52%)
Aug 25, 2020 72.76 73.79 71.98 73.49 62,684 +0.78(+1.07%)
Aug 24, 2020 74.53 75.13 72.09 72.71 99,100 -1.25(-1.69%)
Aug 21, 2020 74.51 75.08 73.48 73.96 99,300 -0.73(-0.98%)
Aug 20, 2020 74.75 75.79 73.66 74.69 106,531 -0.89(-1.18%)
Aug 19, 2020 75.63 76.79 74.95 75.58 107,187 -0.06(-0.08%)
Aug 18, 2020 75.85 76.13 74.86 75.64 72,542 -0.10(-0.13%)
Aug 17, 2020 76.03 76.68 75.52 75.74 102,367 -0.16(-0.21%)
Aug 14, 2020 75.66 76.27 75.01 75.90 72,600 +0.07(+0.09%)
Aug 13, 2020 76.03 76.55 75.24 75.83 86,224 -0.29(-0.38%)
Aug 12, 2020 76.79 76.79 75.83 76.12 105,452 +0.30(+0.40%)
Aug 11, 2020 76.37 77.21 75.13 75.82 128,271 +0.36(+0.48%)
Aug 10, 2020 75.01 76.66 74.91 75.46 90,198 +0.51(+0.68%)
Aug 07, 2020 74.61 75.63 73.64 74.95 128,400 +0.13(+0.17%)
Aug 06, 2020 74.47 75.86 73.80 74.82 138,723 -0.12(-0.16%)
Aug 05, 2020 73.17 74.99 71.80 74.94 119,420 +1.77(+2.42%)
Aug 04, 2020 72.60 73.36 71.40 73.17 102,488 +0.57(+0.79%)
Aug 03, 2020 74.47 74.47 71.48 72.60 158,372 -1.57(-2.12%)
Jul 31, 2020 74.10 74.21 71.26 74.17 193,300 +0.03(+0.04%)
Jul 30, 2020 74.41 74.59 72.80 74.14 150,131 -1.15(-1.53%)
Jul 29, 2020 72.01 76.50 72.01 75.29 205,474 +0.18(+0.24%)
Jul 28, 2020 74.44 76.04 74.44 75.11 117,471 +0.11(+0.15%)
Jul 27, 2020 74.84 75.99 73.91 75.00 81,415 -0.03(-0.04%)
Jul 24, 2020 75.59 76.34 74.43 75.03 163,600 -0.56(-0.74%)
Jul 23, 2020 75.60 77.12 74.72 75.59 152,300 -0.27(-0.36%)
Jul 22, 2020 74.62 76.34 74.62 75.86 96,149 +0.44(+0.58%)
Jul 21, 2020 75.20 76.47 74.84 75.42 56,844 +1.09(+1.47%)
Jul 20, 2020 75.68 75.68 73.36 74.33 58,537 -1.36(-1.80%)
Jul 17, 2020 75.58 76.92 75.06 75.69 79,100 +0.06(+0.08%)
Jul 16, 2020 75.28 76.49 74.70 75.63 75,994 +0.24(+0.32%)
Jul 15, 2020 73.62 76.02 73.26 75.39 121,437 +3.19(+4.42%)
Jul 14, 2020 69.41 72.33 69.41 72.20 73,408 +1.88(+2.67%)
Jul 13, 2020 70.58 72.35 69.61 70.32 69,804 +0.73(+1.05%)
Jul 10, 2020 69.27 69.98 67.67 69.59 57,800 +0.64(+0.93%)
Jul 09, 2020 71.77 72.58 68.04 68.95 105,719 -2.77(-3.86%)
Jul 08, 2020 71.93 72.45 70.32 71.72 87,758 -0.41(-0.57%)
Jul 07, 2020 72.71 73.70 72.04 72.13 108,482 -1.12(-1.53%)
Jul 06, 2020 74.18 74.21 72.81 73.25 126,809 +0.25(+0.34%)
Jul 02, 2020 74.00 74.54 72.46 73.00 101,400 +0.00(+0.00%)
Jul 01, 2020 72.92 74.91 72.50 73.00 141,659 +0.02(+0.03%)
Jun 30, 2020 70.19 73.00 69.87 72.98 156,115 +2.63(+3.74%)
Jun 29, 2020 69.67 71.33 69.06 70.35 118,409 +1.25(+1.81%)
Jun 26, 2020 71.09 71.49 68.46 69.10 342,200 -2.17(-3.04%)
Jun 25, 2020 69.71 71.69 69.69 71.27 246,517 +0.72(+1.02%)
Jun 24, 2020 70.51 71.30 68.22 70.55 225,052 -0.85(-1.19%)
Jun 23, 2020 71.36 71.86 69.98 71.40 110,332 +1.06(+1.51%)
Jun 22, 2020 68.96 71.04 68.69 70.34 186,642 +0.40(+0.57%)
Jun 19, 2020 71.78 72.86 69.61 69.94 299,600 -1.32(-1.85%)
Jun 18, 2020 70.19 71.28 69.55 71.26 87,730 +0.56(+0.79%)
Jun 17, 2020 73.94 73.94 70.34 70.70 132,857 -2.60(-3.55%)
Jun 16, 2020 73.08 74.00 71.88 73.30 186,115 +2.51(+3.55%)
Jun 15, 2020 67.30 70.97 66.97 70.79 164,421 +1.62(+2.34%)
Jun 12, 2020 69.73 70.50 67.40 69.17 188,200 +1.63(+2.41%)
Jun 11, 2020 70.45 71.15 67.11 67.54 239,265 -5.12(-7.05%)
Jun 10, 2020 75.02 75.02 72.54 72.66 100,055 -2.78(-3.69%)
Jun 09, 2020 76.00 76.28 75.27 75.44 145,224 -1.48(-1.92%)
Jun 08, 2020 76.68 78.50 76.68 76.92 174,745 +0.80(+1.05%)
Jun 05, 2020 74.96 77.60 74.96 76.12 224,200 +3.07(+4.20%)
Jun 04, 2020 72.54 73.67 71.86 73.05 119,393 -0.08(-0.11%)
Jun 03, 2020 75.95 76.17 72.62 73.13 142,405 -1.84(-2.45%)
Jun 02, 2020 73.88 75.44 72.67 74.97 157,393 +1.58(+2.15%)
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.