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, 2020 74.80 76.94 74.80 75.78 178,492 +1.07(+1.43%)
Sep 29, 2020 74.04 74.80 73.10 74.71 101,442 +0.93(+1.26%)
Sep 28, 2020 73.82 75.58 73.17 73.78 145,377 +0.63(+0.86%)
Sep 25, 2020 71.14 73.33 70.93 73.15 147,300 +1.61(+2.25%)
Sep 24, 2020 71.14 72.56 70.17 71.54 168,041 +0.38(+0.53%)
Sep 23, 2020 71.79 72.34 70.49 71.16 127,143 -0.58(-0.81%)
Sep 22, 2020 70.97 72.61 69.85 71.74 123,440 +0.53(+0.74%)
Sep 21, 2020 73.08 73.08 69.35 71.21 169,673 -3.32(-4.45%)
Sep 18, 2020 74.32 76.10 73.94 74.53 267,500 +0.44(+0.59%)
Sep 17, 2020 74.77 75.21 73.49 74.09 150,342 -1.28(-1.70%)
Sep 16, 2020 75.70 77.14 75.23 75.37 96,529 -0.09(-0.12%)
Sep 15, 2020 76.00 76.44 75.11 75.46 82,438 -0.22(-0.29%)
Sep 14, 2020 75.33 76.79 74.81 75.68 101,174 +0.90(+1.20%)
Sep 11, 2020 76.45 76.77 74.48 74.78 114,500 -1.24(-1.63%)
Sep 10, 2020 76.22 77.10 75.38 76.02 160,180 +0.14(+0.18%)
Sep 09, 2020 75.41 76.26 73.45 75.88 231,555 +1.01(+1.35%)
Sep 08, 2020 75.05 75.54 74.06 74.87 116,919 -0.70(-0.93%)
Sep 04, 2020 75.81 76.00 73.22 75.57 115,400 +0.71(+0.95%)
Sep 03, 2020 76.00 76.10 73.91 74.86 100,345 -1.09(-1.44%)
Sep 02, 2020 75.70 77.47 75.53 75.95 106,591 +0.34(+0.45%)
Sep 01, 2020 75.23 76.04 74.73 75.61 79,055 +0.15(+0.20%)
Aug 31, 2020 75.55 76.84 75.19 75.46 170,928 -0.23(-0.30%)
Aug 28, 2020 75.07 75.81 74.83 75.69 68,200 +1.03(+1.38%)
Aug 27, 2020 73.38 75.17 72.10 74.66 77,599 +1.55(+2.12%)
Aug 26, 2020 73.39 73.39 71.83 73.11 89,845 -0.38(-0.52%)
Aug 25, 2020 72.76 73.79 71.98 73.49 62,684 +0.78(+1.07%)
Aug 24, 2020 74.53 75.13 72.09 72.71 99,100 -1.25(-1.69%)
Aug 21, 2020 74.51 75.08 73.48 73.96 99,300 -0.73(-0.98%)
Aug 20, 2020 74.75 75.79 73.66 74.69 106,531 -0.89(-1.18%)
Aug 19, 2020 75.63 76.79 74.95 75.58 107,187 -0.06(-0.08%)
Aug 18, 2020 75.85 76.13 74.86 75.64 72,542 -0.10(-0.13%)
Aug 17, 2020 76.03 76.68 75.52 75.74 102,367 -0.16(-0.21%)
Aug 14, 2020 75.66 76.27 75.01 75.90 72,600 +0.07(+0.09%)
Aug 13, 2020 76.03 76.55 75.24 75.83 86,224 -0.29(-0.38%)
Aug 12, 2020 76.79 76.79 75.83 76.12 105,452 +0.30(+0.40%)
Aug 11, 2020 76.37 77.21 75.13 75.82 128,271 +0.36(+0.48%)
Aug 10, 2020 75.01 76.66 74.91 75.46 90,198 +0.51(+0.68%)
Aug 07, 2020 74.61 75.63 73.64 74.95 128,400 +0.13(+0.17%)
Aug 06, 2020 74.47 75.86 73.80 74.82 138,723 -0.12(-0.16%)
Aug 05, 2020 73.17 74.99 71.80 74.94 119,420 +1.77(+2.42%)
Aug 04, 2020 72.60 73.36 71.40 73.17 102,488 +0.57(+0.79%)
Aug 03, 2020 74.47 74.47 71.48 72.60 158,372 -1.57(-2.12%)
Jul 31, 2020 74.10 74.21 71.26 74.17 193,300 +0.03(+0.04%)
Jul 30, 2020 74.41 74.59 72.80 74.14 150,131 -1.15(-1.53%)
Jul 29, 2020 72.01 76.50 72.01 75.29 205,474 +0.18(+0.24%)
Jul 28, 2020 74.44 76.04 74.44 75.11 117,471 +0.11(+0.15%)
Jul 27, 2020 74.84 75.99 73.91 75.00 81,415 -0.03(-0.04%)
Jul 24, 2020 75.59 76.34 74.43 75.03 163,600 -0.56(-0.74%)
Jul 23, 2020 75.60 77.12 74.72 75.59 152,300 -0.27(-0.36%)
Jul 22, 2020 74.62 76.34 74.62 75.86 96,149 +0.44(+0.58%)
Jul 21, 2020 75.20 76.47 74.84 75.42 56,844 +1.09(+1.47%)
Jul 20, 2020 75.68 75.68 73.36 74.33 58,537 -1.36(-1.80%)
Jul 17, 2020 75.58 76.92 75.06 75.69 79,100 +0.06(+0.08%)
Jul 16, 2020 75.28 76.49 74.70 75.63 75,994 +0.24(+0.32%)
Jul 15, 2020 73.62 76.02 73.26 75.39 121,437 +3.19(+4.42%)
Jul 14, 2020 69.41 72.33 69.41 72.20 73,408 +1.88(+2.67%)
Jul 13, 2020 70.58 72.35 69.61 70.32 69,804 +0.73(+1.05%)
Jul 10, 2020 69.27 69.98 67.67 69.59 57,800 +0.64(+0.93%)
Jul 09, 2020 71.77 72.58 68.04 68.95 105,719 -2.77(-3.86%)
Jul 08, 2020 71.93 72.45 70.32 71.72 87,758 -0.41(-0.57%)
Jul 07, 2020 72.71 73.70 72.04 72.13 108,482 -1.12(-1.53%)
Jul 06, 2020 74.18 74.21 72.81 73.25 126,809 +0.25(+0.34%)
Jul 02, 2020 74.00 74.54 72.46 73.00 101,400 +0.00(+0.00%)
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.