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 (%)
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%)
Sep 03, 2019 63.15 63.15 60.69 60.96 145,955 -2.05(-3.25%)
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%)
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.