Magellan Health (NQ: MGLN )

94.55 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 94.45 94.60 94.33 94.55 705,500 +0.00(+0.00%)
Jan 14, 2021 94.59 94.79 94.31 94.55 725,400 +0.11(+0.12%)
Jan 13, 2021 94.44 94.75 94.30 94.44 393,358 -0.11(-0.12%)
Jan 12, 2021 94.51 94.86 94.26 94.55 371,248 +0.14(+0.15%)
Jan 11, 2021 94.28 95.00 94.17 94.41 463,187 +0.06(+0.06%)
Jan 08, 2021 94.90 95.10 93.90 94.35 523,300 -0.20(-0.21%)
Jan 07, 2021 94.71 95.13 94.40 94.55 870,763 -0.43(-0.45%)
Jan 06, 2021 94.09 95.43 94.09 94.98 1,219,133 +1.41(+1.51%)
Jan 05, 2021 93.41 94.71 93.20 93.57 1,410,322 -0.07(-0.07%)
Jan 04, 2021 92.76 94.23 92.70 93.64 4,748,409 +10.80(+13.04%)
Dec 31, 2020 82.84 82.84 82.84 74,420 +0.48(+0.58%)
Dec 30, 2020 82.72 83.38 82.04 82.36 74,420 -0.27(-0.33%)
Dec 29, 2020 82.47 83.15 81.86 82.63 83,106 +0.29(+0.35%)
Dec 28, 2020 82.19 82.99 81.59 82.34 82,738 +0.69(+0.85%)
Dec 24, 2020 81.74 82.05 81.06 81.65 44,800 -0.11(-0.13%)
Dec 23, 2020 80.21 82.00 80.21 81.76 107,374 +2.20(+2.77%)
Dec 22, 2020 79.66 81.50 77.55 79.56 111,580 +0.10(+0.13%)
Dec 21, 2020 78.24 79.54 77.56 79.46 170,913 -0.39(-0.49%)
Dec 18, 2020 82.32 82.32 79.39 79.85 338,300 -1.85(-2.26%)
Dec 17, 2020 81.20 81.88 80.55 81.70 127,688 +0.84(+1.04%)
Dec 16, 2020 81.69 81.81 80.45 80.86 136,242 -0.55(-0.68%)
Dec 15, 2020 80.59 81.62 79.98 81.41 139,966 +1.28(+1.60%)
Dec 14, 2020 80.37 81.50 79.88 80.13 104,620 +0.18(+0.23%)
Dec 11, 2020 79.72 80.96 79.43 79.95 123,300 -0.15(-0.19%)
Dec 10, 2020 79.51 81.09 77.95 80.10 79,773 +0.29(+0.36%)
Dec 09, 2020 79.69 81.01 78.68 79.81 98,172 +0.19(+0.24%)
Dec 08, 2020 77.19 80.00 76.86 79.62 160,722 +1.99(+2.56%)
Dec 07, 2020 78.34 79.72 76.83 77.63 83,274 -1.07(-1.36%)
Dec 04, 2020 78.44 79.64 77.99 78.70 86,500 +1.03(+1.33%)
Dec 03, 2020 78.76 79.26 77.40 77.67 70,167 -0.88(-1.12%)
Dec 02, 2020 79.01 80.27 78.02 78.55 141,073 -0.56(-0.71%)
Dec 01, 2020 80.02 80.88 79.02 79.11 227,731 +0.06(+0.08%)
Nov 30, 2020 80.63 81.46 78.88 79.05 188,120 -1.87(-2.31%)
Nov 27, 2020 80.97 81.85 80.14 80.92 37,700 +0.37(+0.46%)
Nov 25, 2020 80.30 81.82 79.15 80.55 131,500 -1.35(-1.65%)
Nov 24, 2020 81.18 83.59 81.05 81.90 108,823 +1.50(+1.87%)
Nov 23, 2020 81.13 82.00 79.68 80.40 90,855 +0.05(+0.06%)
Nov 20, 2020 79.57 81.11 79.55 80.35 123,700 +0.04(+0.05%)
Nov 19, 2020 82.00 82.71 78.75 80.31 222,002 -1.94(-2.36%)
Nov 18, 2020 84.94 85.23 81.87 82.25 123,138 -2.35(-2.78%)
Nov 17, 2020 84.70 85.70 83.92 84.60 148,012 -0.97(-1.13%)
Nov 16, 2020 86.38 87.52 83.73 85.57 229,830 +0.48(+0.56%)
Nov 13, 2020 81.68 85.13 80.74 85.09 258,400 +5.85(+7.38%)
Nov 12, 2020 80.06 80.96 78.92 79.24 137,553 -1.60(-1.98%)
Nov 11, 2020 81.74 82.46 79.86 80.84 80,314 -0.62(-0.76%)
Nov 10, 2020 78.12 82.48 77.90 81.46 130,040 +3.50(+4.49%)
Nov 09, 2020 79.76 81.21 77.83 77.96 111,652 +1.69(+2.22%)
Nov 06, 2020 79.16 79.16 76.04 76.27 99,100 -2.83(-3.58%)
Nov 05, 2020 79.87 80.75 78.28 79.10 136,079 -0.65(-0.82%)
Nov 04, 2020 78.37 80.05 78.37 79.75 196,720 +3.46(+4.54%)
Nov 03, 2020 74.15 76.74 73.43 76.29 155,003 +3.35(+4.59%)
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.