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 (%)
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%)
Jun 03, 2019 66.09 66.86 64.72 65.25 225,260 -0.78(-1.18%)
May 31, 2019 65.20 66.10 64.17 66.03 189,200 +0.26(+0.40%)
May 30, 2019 66.58 66.73 64.90 65.77 206,343 -0.58(-0.87%)
May 29, 2019 65.00 66.76 64.14 66.35 376,344 +1.01(+1.55%)
May 28, 2019 68.36 68.96 65.34 65.34 281,502 -2.18(-3.23%)
May 24, 2019 67.61 68.41 66.92 67.52 112,400 +0.33(+0.49%)
May 23, 2019 67.87 67.87 66.69 67.19 243,443 -1.26(-1.84%)
May 22, 2019 68.99 68.99 67.47 68.45 168,845 -0.53(-0.77%)
May 21, 2019 68.78 69.70 68.72 68.98 177,157 +0.30(+0.44%)
May 20, 2019 67.50 69.06 66.25 68.68 235,325 +0.93(+1.37%)
May 17, 2019 67.65 68.56 67.08 67.75 236,000 -0.49(-0.72%)
May 16, 2019 69.14 69.86 68.07 68.24 125,607 -0.95(-1.37%)
May 15, 2019 69.04 69.81 68.28 69.19 125,422 -0.44(-0.63%)
May 14, 2019 68.97 70.16 68.72 69.63 133,754 +0.56(+0.81%)
May 13, 2019 69.60 69.60 68.06 69.07 229,210 -1.58(-2.24%)
May 10, 2019 70.40 71.02 68.42 70.65 236,700 +0.02(+0.03%)
May 09, 2019 70.61 71.41 69.68 70.63 271,913 -0.43(-0.61%)
May 08, 2019 69.61 71.24 69.32 71.06 225,336 +0.92(+1.31%)
May 07, 2019 70.02 70.50 68.88 70.14 290,888 -0.54(-0.76%)
May 06, 2019 67.44 70.89 67.37 70.68 238,072 +2.46(+3.61%)
May 03, 2019 67.79 69.06 67.22 68.22 251,000 +0.85(+1.26%)
May 02, 2019 68.31 71.49 65.88 67.37 709,479 -1.81(-2.62%)
May 01, 2019 69.85 70.12 68.70 69.18 340,457 -0.82(-1.17%)
Apr 30, 2019 69.92 70.55 68.20 70.00 270,553 +0.00(+0.00%)
Apr 29, 2019 71.45 72.02 69.36 70.00 318,305 -0.96(-1.35%)
Apr 26, 2019 69.26 71.44 68.88 70.96 350,000 +1.70(+2.45%)
Apr 25, 2019 68.81 69.75 67.57 69.26 302,876 +0.06(+0.09%)
Apr 24, 2019 68.00 69.46 67.47 69.20 375,528 +1.22(+1.79%)
Apr 23, 2019 65.13 68.04 65.13 67.98 381,006 +3.04(+4.68%)
Apr 22, 2019 64.77 65.80 63.98 64.94 278,909 +0.14(+0.22%)
Apr 18, 2019 61.85 65.49 60.95 64.80 708,800 +3.07(+4.97%)
Apr 17, 2019 63.57 63.57 61.48 61.73 351,681 -1.58(-2.50%)
Apr 16, 2019 65.94 66.21 62.67 63.31 347,141 -2.13(-3.25%)
Apr 15, 2019 64.45 65.52 64.17 65.44 190,150 +0.72(+1.11%)
Apr 12, 2019 65.01 65.03 63.76 64.72 318,800 +0.09(+0.14%)
Apr 11, 2019 65.81 66.05 64.43 64.63 232,282 -1.15(-1.75%)
Apr 10, 2019 65.55 65.91 64.95 65.78 207,145 +0.31(+0.47%)
Apr 09, 2019 66.35 66.90 65.17 65.47 303,449 -1.03(-1.55%)
Apr 08, 2019 66.19 66.82 65.30 66.50 209,081 +0.00(+0.00%)
Apr 05, 2019 66.11 66.85 65.67 66.50 335,900 +0.62(+0.94%)
Apr 04, 2019 65.38 66.42 65.00 65.88 177,058 +0.81(+1.24%)
Apr 03, 2019 65.12 65.48 64.07 65.07 169,782 +0.18(+0.28%)
Apr 02, 2019 65.85 65.85 64.43 64.89 221,811 -0.97(-1.47%)
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.