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 (%)
Nov 29, 2019 77.66 78.97 77.65 77.73 78,600 -0.04(-0.05%)
Nov 27, 2019 76.77 78.72 76.76 77.77 141,500 +1.39(+1.82%)
Nov 26, 2019 79.22 79.32 76.20 76.38 220,711 -2.95(-3.72%)
Nov 25, 2019 76.78 80.18 76.42 79.33 255,890 +2.16(+2.80%)
Nov 22, 2019 76.35 78.17 76.24 77.17 325,100 +0.40(+0.52%)
Nov 21, 2019 76.13 76.86 75.68 76.77 225,430 +0.57(+0.75%)
Nov 20, 2019 74.44 76.33 74.13 76.20 275,078 +1.22(+1.63%)
Nov 19, 2019 72.72 75.45 72.50 74.98 263,393 +2.55(+3.52%)
Nov 18, 2019 72.47 73.93 71.61 72.43 170,670 -0.17(-0.23%)
Nov 15, 2019 71.00 72.81 69.87 72.60 187,600 +2.00(+2.83%)
Nov 14, 2019 70.51 71.50 70.32 70.60 108,548 -0.63(-0.88%)
Nov 13, 2019 68.90 71.57 68.73 71.23 152,776 +1.93(+2.78%)
Nov 12, 2019 69.11 70.11 68.75 69.30 100,126 +0.04(+0.06%)
Nov 11, 2019 69.99 70.34 68.85 69.26 124,846 +0.14(+0.20%)
Nov 08, 2019 68.33 69.86 68.22 69.12 95,700 +1.03(+1.51%)
Nov 07, 2019 68.38 69.36 67.64 68.09 136,170 +0.38(+0.56%)
Nov 06, 2019 67.72 68.35 67.09 67.71 113,093 +0.15(+0.22%)
Nov 05, 2019 69.48 70.27 67.37 67.56 147,972 -1.66(-2.40%)
Nov 04, 2019 67.49 69.35 67.03 69.22 269,636 +2.17(+3.24%)
Nov 01, 2019 59.75 69.48 58.26 67.05 572,200 +2.15(+3.31%)
Oct 31, 2019 64.93 65.24 63.97 64.90 121,282 -0.30(-0.46%)
Oct 30, 2019 64.71 65.85 64.50 65.20 130,351 +0.49(+0.76%)
Oct 29, 2019 64.50 65.69 64.37 64.71 203,897 +0.22(+0.34%)
Oct 28, 2019 64.00 65.63 63.99 64.49 113,526 +0.40(+0.62%)
Oct 25, 2019 62.34 64.38 62.04 64.09 181,200 +1.41(+2.25%)
Oct 24, 2019 62.60 62.84 61.13 62.68 182,757 +0.06(+0.10%)
Oct 23, 2019 63.28 63.89 62.41 62.62 203,252 -0.61(-0.96%)
Oct 22, 2019 61.37 63.98 61.37 63.23 300,076 +1.80(+2.93%)
Oct 21, 2019 62.97 63.46 61.35 61.43 192,730 -0.97(-1.55%)
Oct 18, 2019 62.14 62.41 61.08 62.40 74,300 -0.10(-0.16%)
Oct 17, 2019 61.32 62.68 61.28 62.50 119,336 +1.30(+2.12%)
Oct 16, 2019 60.24 61.40 60.24 61.20 86,589 +0.77(+1.27%)
Oct 15, 2019 58.62 61.13 58.62 60.43 137,729 +2.24(+3.85%)
Oct 14, 2019 59.30 59.52 58.01 58.19 93,185 -1.29(-2.17%)
Oct 11, 2019 58.67 60.68 58.67 59.48 135,400 +1.27(+2.18%)
Oct 10, 2019 58.76 59.90 58.00 58.21 112,239 -0.25(-0.43%)
Oct 09, 2019 58.60 59.23 58.18 58.46 82,522 +0.32(+0.55%)
Oct 08, 2019 59.07 59.07 57.79 58.14 125,740 -1.15(-1.94%)
Oct 07, 2019 60.25 60.69 59.23 59.29 146,725 -1.28(-2.11%)
Oct 04, 2019 60.14 60.61 59.13 60.57 95,200 +0.49(+0.82%)
Oct 03, 2019 60.49 61.05 59.54 60.08 106,154 -0.67(-1.10%)
Oct 02, 2019 60.20 61.00 59.50 60.75 119,924 +0.15(+0.25%)
Oct 01, 2019 61.92 62.83 59.82 60.60 145,836 -1.50(-2.42%)
Sep 30, 2019 62.06 62.57 61.64 62.10 200,454 +0.13(+0.21%)
Sep 27, 2019 62.55 63.04 61.64 61.97 162,400 -0.21(-0.34%)
Sep 26, 2019 63.56 63.65 61.48 62.18 164,536 -1.07(-1.69%)
Sep 25, 2019 62.78 63.54 62.31 63.25 211,630 +0.56(+0.89%)
Sep 24, 2019 63.28 63.35 62.40 62.69 286,733 -0.39(-0.62%)
Sep 23, 2019 62.13 63.32 61.81 63.08 181,578 +0.96(+1.55%)
Sep 20, 2019 62.29 63.19 61.81 62.12 796,300 +0.05(+0.08%)
Sep 19, 2019 61.60 62.39 61.25 62.07 369,736 +0.77(+1.26%)
Sep 18, 2019 62.09 62.80 60.21 61.30 292,098 -0.88(-1.42%)
Sep 17, 2019 63.26 63.83 61.65 62.18 229,721 -1.04(-1.65%)
Sep 16, 2019 63.43 64.02 62.92 63.22 295,578 -0.23(-0.36%)
Sep 13, 2019 65.06 65.75 63.33 63.45 215,100 -1.23(-1.90%)
Sep 12, 2019 66.00 66.00 63.40 64.68 267,254 -0.92(-1.40%)
Sep 11, 2019 64.06 65.64 63.04 65.60 267,145 +1.66(+2.60%)
Sep 10, 2019 61.47 64.37 60.47 63.94 293,849 +2.34(+3.80%)
Sep 09, 2019 61.93 62.06 60.79 61.60 177,512 -0.19(-0.31%)
Sep 06, 2019 61.97 62.45 61.48 61.79 115,400 +0.19(+0.31%)
Sep 05, 2019 61.10 61.99 60.36 61.60 189,713 +1.09(+1.80%)
Sep 04, 2019 61.50 61.62 60.11 60.51 208,557 -0.45(-0.74%)
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.