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 29, 2019 65.41 66.50 64.83 65.92 354,800 +0.70(+1.07%)
Mar 28, 2019 65.63 65.63 63.88 65.22 236,705 -0.06(-0.09%)
Mar 27, 2019 64.07 65.48 63.08 65.28 451,124 +1.23(+1.92%)
Mar 26, 2019 64.59 64.89 63.56 64.05 272,853 -0.39(-0.61%)
Mar 25, 2019 64.89 64.89 63.41 64.44 195,306 -0.19(-0.29%)
Mar 22, 2019 66.05 66.55 64.49 64.63 225,100 -1.52(-2.30%)
Mar 21, 2019 64.96 66.43 64.96 66.15 194,166 +1.14(+1.75%)
Mar 20, 2019 66.53 66.53 64.88 65.01 241,913 -1.56(-2.34%)
Mar 19, 2019 67.18 67.27 66.18 66.57 244,456 -0.63(-0.94%)
Mar 18, 2019 64.58 67.37 63.92 67.20 355,839 +2.73(+4.23%)
Mar 15, 2019 64.49 65.08 63.85 64.47 571,500 -0.03(-0.05%)
Mar 14, 2019 64.26 64.90 63.95 64.50 298,270 +0.57(+0.89%)
Mar 13, 2019 64.04 64.55 63.63 63.93 232,827 +0.21(+0.33%)
Mar 12, 2019 64.33 64.33 63.16 63.72 237,033 -0.61(-0.95%)
Mar 11, 2019 64.28 64.80 63.14 64.33 707,666 +0.10(+0.16%)
Mar 08, 2019 62.12 64.29 61.34 64.23 310,900 +1.78(+2.85%)
Mar 07, 2019 64.00 64.00 62.17 62.45 430,080 -1.37(-2.15%)
Mar 06, 2019 66.72 66.74 63.68 63.82 435,829 -2.75(-4.13%)
Mar 05, 2019 67.99 68.49 66.35 66.57 402,855 -1.76(-2.58%)
Mar 04, 2019 69.17 69.51 67.89 68.33 453,727 -1.09(-1.57%)
Mar 01, 2019 68.15 70.00 67.43 69.42 411,300 +1.31(+1.92%)
Feb 28, 2019 66.00 70.75 63.20 68.11 816,552 +1.11(+1.66%)
Feb 27, 2019 68.88 68.88 66.72 67.00 569,734 -1.90(-2.76%)
Feb 26, 2019 71.16 71.16 68.88 68.90 209,745 -2.25(-3.16%)
Feb 25, 2019 73.28 73.76 71.14 71.15 635,664 -1.53(-2.11%)
Feb 22, 2019 71.66 72.75 70.34 72.68 426,000 +2.18(+3.09%)
Feb 21, 2019 72.52 72.52 69.48 70.50 505,076 -1.95(-2.69%)
Feb 20, 2019 64.98 73.31 64.37 72.45 1,062,953 +7.43(+11.43%)
Feb 19, 2019 64.80 65.78 64.68 65.02 157,665 +0.20(+0.31%)
Feb 15, 2019 63.84 65.11 63.84 64.82 138,400 +1.32(+2.08%)
Feb 14, 2019 63.40 64.06 62.58 63.50 121,273 +0.00(+0.00%)
Feb 13, 2019 63.24 64.18 62.84 63.50 217,463 +0.27(+0.43%)
Feb 12, 2019 62.43 63.31 62.05 63.23 151,300 +1.19(+1.92%)
Feb 11, 2019 62.48 62.48 61.20 62.04 150,044 -0.19(-0.31%)
Feb 08, 2019 62.90 62.90 61.39 62.23 118,100 -0.99(-1.57%)
Feb 07, 2019 64.08 64.24 62.77 63.22 136,372 -0.85(-1.33%)
Feb 06, 2019 63.75 64.36 63.17 64.07 357,740 +0.27(+0.42%)
Feb 05, 2019 63.83 65.26 63.21 63.80 217,830 +0.31(+0.49%)
Feb 04, 2019 63.79 63.79 63.09 63.49 183,571 -0.03(-0.05%)
Feb 01, 2019 64.97 65.78 63.12 63.52 384,800 -1.64(-2.52%)
Jan 31, 2019 65.62 66.00 64.83 65.16 211,034 -0.74(-1.12%)
Jan 30, 2019 65.87 66.58 65.12 65.90 264,573 +0.54(+0.83%)
Jan 29, 2019 65.00 66.01 64.10 65.36 188,046 +0.59(+0.91%)
Jan 28, 2019 64.75 65.30 64.23 64.77 308,023 -0.01(-0.02%)
Jan 25, 2019 63.67 65.15 63.28 64.78 230,200 +1.31(+2.06%)
Jan 24, 2019 61.87 63.49 60.95 63.47 279,001 +1.60(+2.59%)
Jan 23, 2019 61.44 61.87 60.73 61.87 102,705 +0.62(+1.01%)
Jan 22, 2019 62.11 62.11 60.89 61.25 260,741 -1.09(-1.75%)
Jan 18, 2019 62.35 63.34 62.24 62.34 339,200 +0.14(+0.23%)
Jan 17, 2019 61.14 62.54 60.79 62.20 192,724 +0.60(+0.97%)
Jan 16, 2019 61.27 62.15 60.76 61.60 155,870 +0.54(+0.88%)
Jan 15, 2019 59.23 61.22 58.99 61.06 262,101 +1.88(+3.18%)
Jan 14, 2019 60.24 60.86 58.73 59.18 216,570 -1.69(-2.78%)
Jan 11, 2019 60.71 60.92 59.61 60.87 206,900 +0.17(+0.28%)
Jan 10, 2019 60.64 60.94 59.66 60.70 227,376 -0.31(-0.51%)
Jan 09, 2019 61.36 61.77 60.74 61.01 201,069 +0.10(+0.16%)
Jan 08, 2019 60.74 61.38 60.25 60.91 244,098 +0.95(+1.58%)
Jan 07, 2019 59.34 60.15 57.68 59.96 468,663 +2.43(+4.22%)
Jan 04, 2019 55.77 58.18 54.56 57.53 572,400 +2.28(+4.13%)
Jan 03, 2019 55.51 56.34 53.26 55.25 279,177 -0.55(-0.99%)
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.