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 (%)
Aug 30, 2019 63.10 63.39 62.11 63.01 96,100 +0.41(+0.65%)
Aug 29, 2019 62.09 63.15 62.09 62.60 85,924 +1.05(+1.71%)
Aug 28, 2019 61.29 62.54 61.02 61.55 136,996 +0.20(+0.33%)
Aug 27, 2019 64.76 65.10 61.29 61.35 147,019 -3.01(-4.68%)
Aug 26, 2019 65.27 65.27 63.84 64.36 133,606 -0.27(-0.42%)
Aug 23, 2019 66.19 66.80 64.42 64.63 130,600 -1.61(-2.43%)
Aug 22, 2019 67.81 68.16 66.21 66.24 108,075 -1.61(-2.37%)
Aug 21, 2019 68.03 68.18 66.98 67.85 87,834 +0.51(+0.76%)
Aug 20, 2019 68.38 69.58 66.90 67.34 126,900 -0.88(-1.29%)
Aug 19, 2019 70.54 70.90 68.18 68.22 159,600 -1.36(-1.95%)
Aug 16, 2019 68.96 70.02 68.53 69.58 176,800 +1.20(+1.75%)
Aug 15, 2019 68.50 68.65 67.61 68.38 130,231 -0.01(-0.01%)
Aug 14, 2019 68.43 68.50 67.07 68.39 195,747 -0.60(-0.87%)
Aug 13, 2019 68.09 69.80 66.24 68.99 132,970 +0.71(+1.04%)
Aug 12, 2019 68.74 69.15 67.89 68.28 108,012 -0.70(-1.01%)
Aug 09, 2019 69.60 69.79 68.57 68.98 160,000 -0.54(-0.78%)
Aug 08, 2019 68.63 69.89 67.87 69.52 246,555 +1.30(+1.91%)
Aug 07, 2019 66.62 68.28 65.37 68.22 186,315 +1.16(+1.73%)
Aug 06, 2019 65.45 67.21 65.11 67.06 244,604 +2.10(+3.23%)
Aug 05, 2019 66.29 66.94 64.17 64.96 235,808 -2.42(-3.59%)
Aug 02, 2019 68.82 69.34 67.18 67.38 213,700 -2.26(-3.25%)
Aug 01, 2019 70.78 71.01 67.98 69.64 267,893 -0.70(-1.00%)
Jul 31, 2019 68.16 72.17 67.26 70.34 616,003 +2.73(+4.04%)
Jul 30, 2019 66.21 68.34 60.87 67.61 1,036,644 -0.31(-0.46%)
Jul 29, 2019 68.69 69.25 67.61 67.92 367,206 -0.71(-1.03%)
Jul 26, 2019 67.71 69.83 67.71 68.63 232,100 +1.23(+1.82%)
Jul 25, 2019 66.96 68.42 66.96 67.40 210,816 +0.30(+0.45%)
Jul 24, 2019 64.35 67.18 63.98 67.10 326,703 +2.75(+4.27%)
Jul 23, 2019 66.48 66.48 63.54 64.35 565,726 -3.88(-5.69%)
Jul 22, 2019 69.74 69.95 67.31 68.23 294,451 -1.73(-2.47%)
Jul 19, 2019 70.72 71.84 69.93 69.96 260,300 -1.04(-1.46%)
Jul 18, 2019 71.14 71.65 70.48 71.00 183,555 -0.03(-0.04%)
Jul 17, 2019 70.73 71.33 69.87 71.03 167,951 +0.24(+0.34%)
Jul 16, 2019 69.57 70.99 68.76 70.79 165,401 +1.27(+1.83%)
Jul 15, 2019 71.42 71.50 68.89 69.52 219,076 -1.84(-2.58%)
Jul 12, 2019 71.30 72.08 70.68 71.36 375,700 +0.36(+0.51%)
Jul 11, 2019 71.65 73.16 70.46 71.00 322,401 -1.55(-2.14%)
Jul 10, 2019 72.14 73.50 71.77 72.55 204,949 +0.62(+0.86%)
Jul 09, 2019 72.34 72.61 71.21 71.93 243,448 -0.75(-1.03%)
Jul 08, 2019 73.81 73.90 72.31 72.68 246,205 -1.51(-2.04%)
Jul 05, 2019 73.72 74.64 72.54 74.19 383,700 +0.77(+1.05%)
Jul 03, 2019 73.16 73.71 72.74 73.42 85,000 +0.30(+0.41%)
Jul 02, 2019 73.82 74.35 72.69 73.12 182,140 -0.45(-0.61%)
Jul 01, 2019 74.55 75.52 73.01 73.57 312,334 -0.66(-0.89%)
Jun 28, 2019 70.55 74.40 70.55 74.23 1,120,200 +2.45(+3.41%)
Jun 27, 2019 71.50 73.45 71.25 71.78 566,575 +1.22(+1.73%)
Jun 26, 2019 65.90 75.87 65.00 70.56 1,135,045 +4.80(+7.30%)
Jun 25, 2019 66.00 66.45 65.36 65.76 298,483 -0.38(-0.57%)
Jun 24, 2019 66.61 66.65 65.90 66.14 208,723 -0.52(-0.78%)
Jun 21, 2019 66.34 66.80 65.29 66.66 313,300 +0.18(+0.27%)
Jun 20, 2019 67.61 67.71 66.45 66.48 209,135 -0.55(-0.82%)
Jun 19, 2019 66.84 67.72 66.28 67.03 208,767 +0.17(+0.25%)
Jun 18, 2019 66.55 67.59 65.75 66.86 227,595 +0.82(+1.24%)
Jun 17, 2019 65.43 66.26 65.03 66.04 162,053 +0.56(+0.86%)
Jun 14, 2019 65.39 65.88 64.50 65.48 153,900 +0.05(+0.08%)
Jun 13, 2019 65.17 65.84 64.39 65.43 124,284 +0.61(+0.94%)
Jun 12, 2019 65.15 65.15 63.87 64.82 142,537 -0.43(-0.66%)
Jun 11, 2019 65.46 66.00 64.93 65.25 173,612 -0.12(-0.18%)
Jun 10, 2019 65.55 66.86 65.06 65.37 207,234 -0.15(-0.23%)
Jun 07, 2019 64.51 65.95 64.50 65.52 173,300 +0.52(+0.80%)
Jun 06, 2019 65.65 66.09 64.21 65.00 197,593 -0.63(-0.96%)
Jun 05, 2019 66.78 67.20 64.99 65.63 122,569 -0.86(-1.29%)
Jun 04, 2019 65.85 67.17 64.94 66.49 197,004 +1.24(+1.90%)
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.