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 (%)
Mar 31, 2020 46.45 48.58 44.54 48.11 216,596 +1.65(+3.55%)
Mar 30, 2020 44.61 47.08 42.58 46.46 145,062 +2.40(+5.45%)
Mar 27, 2020 44.01 46.67 41.51 44.06 199,000 -1.84(-4.01%)
Mar 26, 2020 45.09 47.22 44.48 45.90 247,793 +1.25(+2.80%)
Mar 25, 2020 38.16 46.92 37.57 44.65 277,948 +6.76(+17.84%)
Mar 24, 2020 37.26 39.31 36.26 37.89 228,153 +2.15(+6.02%)
Mar 23, 2020 38.29 38.69 33.37 35.74 225,162 -1.97(-5.22%)
Mar 20, 2020 38.74 41.77 37.12 37.71 350,600 -0.89(-2.31%)
Mar 19, 2020 31.98 40.24 30.67 38.60 308,157 +6.03(+18.51%)
Mar 18, 2020 37.36 39.26 30.60 32.57 327,249 -6.85(-17.38%)
Mar 17, 2020 39.50 39.87 37.14 39.42 297,632 +0.66(+1.70%)
Mar 16, 2020 44.00 44.80 38.24 38.76 275,551 -10.80(-21.79%)
Mar 13, 2020 50.00 50.01 45.60 49.56 264,100 +1.73(+3.62%)
Mar 12, 2020 50.90 52.37 47.28 47.83 377,841 -6.05(-11.23%)
Mar 11, 2020 55.53 56.77 52.73 53.88 184,295 -3.01(-5.29%)
Mar 10, 2020 56.94 57.70 54.84 56.89 288,249 +1.03(+1.84%)
Mar 09, 2020 55.34 57.56 54.01 55.86 290,670 -3.50(-5.90%)
Mar 06, 2020 58.26 59.60 57.66 59.36 303,900 -0.67(-1.12%)
Mar 05, 2020 58.44 60.30 57.97 60.03 329,206 -0.04(-0.07%)
Mar 04, 2020 57.52 61.22 57.22 60.07 273,207 +4.04(+7.21%)
Mar 03, 2020 58.50 59.51 54.90 56.03 374,207 -2.98(-5.05%)
Mar 02, 2020 59.91 59.91 56.89 59.01 382,095 -1.00(-1.67%)
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%)
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.