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 (%)
Apr 30, 2020 59.30 62.70 58.27 60.73 314,684 +0.03(+0.05%)
Apr 29, 2020 56.69 61.29 54.29 60.70 250,067 +5.59(+10.14%)
Apr 28, 2020 56.21 56.21 53.28 55.11 182,616 -0.03(-0.05%)
Apr 27, 2020 54.74 55.63 53.31 55.14 105,527 +1.19(+2.21%)
Apr 24, 2020 54.11 54.56 52.73 53.95 89,400 +0.25(+0.47%)
Apr 23, 2020 51.56 54.30 51.56 53.70 121,748 +2.05(+3.97%)
Apr 22, 2020 50.50 53.11 49.43 51.65 139,926 +2.39(+4.85%)
Apr 21, 2020 50.14 51.13 48.82 49.26 157,054 -2.37(-4.59%)
Apr 20, 2020 52.72 53.51 51.27 51.63 115,809 -1.77(-3.31%)
Apr 17, 2020 53.47 54.50 52.04 53.40 169,700 +1.60(+3.09%)
Apr 16, 2020 52.18 52.62 50.02 51.80 196,439 -0.20(-0.38%)
Apr 15, 2020 50.72 55.79 50.72 52.00 142,958 -0.79(-1.50%)
Apr 14, 2020 54.30 55.32 52.08 52.79 141,941 -0.21(-0.40%)
Apr 13, 2020 53.37 53.37 50.77 53.00 181,447 -0.60(-1.12%)
Apr 09, 2020 53.27 54.62 52.17 53.60 143,400 +1.87(+3.61%)
Apr 08, 2020 49.68 53.27 48.06 51.73 142,555 +2.89(+5.92%)
Apr 07, 2020 50.10 53.60 48.02 48.84 125,756 -0.02(-0.04%)
Apr 06, 2020 43.88 49.04 43.88 48.86 150,976 +7.13(+17.09%)
Apr 03, 2020 43.36 45.45 40.02 41.73 172,900 -2.23(-5.07%)
Apr 02, 2020 44.27 45.46 42.06 43.96 126,176 -0.49(-1.10%)
Apr 01, 2020 46.08 47.34 43.61 44.45 202,703 -3.66(-7.61%)
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%)
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.