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 (%)
Jul 30, 2021 94.31 94.67 94.27 94.32 290,625 +0.02(+0.02%)
Jul 29, 2021 94.48 94.48 94.30 94.30 196,354 -0.11(-0.12%)
Jul 28, 2021 94.42 94.53 94.33 94.41 203,638 +0.01(+0.01%)
Jul 27, 2021 94.54 94.60 94.29 94.40 448,831 -0.15(-0.16%)
Jul 26, 2021 94.57 94.68 94.53 94.55 109,362 -0.06(-0.06%)
Jul 23, 2021 94.64 94.78 94.59 94.61 90,156 -0.04(-0.04%)
Jul 22, 2021 94.50 94.68 94.50 94.65 48,614 +0.01(+0.01%)
Jul 21, 2021 94.59 94.79 94.38 94.64 128,186 +0.21(+0.22%)
Jul 20, 2021 94.37 94.98 94.35 94.43 182,073 -0.06(-0.06%)
Jul 19, 2021 94.34 94.53 94.30 94.49 172,225 +0.10(+0.11%)
Jul 16, 2021 94.44 94.44 94.28 94.39 90,501 +0.04(+0.04%)
Jul 15, 2021 94.25 94.49 94.21 94.35 144,130 +0.06(+0.06%)
Jul 14, 2021 94.25 94.38 94.21 94.29 108,727 +0.04(+0.04%)
Jul 13, 2021 94.37 94.59 94.18 94.25 136,999 -0.28(-0.30%)
Jul 12, 2021 94.71 94.71 94.19 94.53 251,728 +0.28(+0.30%)
Jul 09, 2021 94.29 94.32 94.17 94.25 145,937 -0.04(-0.04%)
Jul 08, 2021 94.20 94.32 94.15 94.29 181,351 -0.08(-0.08%)
Jul 07, 2021 94.35 94.37 94.15 94.37 115,769 +0.00(+0.00%)
Jul 06, 2021 94.21 94.47 94.16 94.37 178,233 +0.12(+0.13%)
Jul 02, 2021 94.22 94.45 94.15 94.25 91,733 +0.05(+0.05%)
Jul 01, 2021 94.25 94.36 94.12 94.20 124,632 +0.00(+0.00%)
Jun 30, 2021 94.22 94.38 94.15 94.20 220,067 +0.05(+0.05%)
Jun 29, 2021 94.24 94.30 94.15 94.15 277,784 -0.08(-0.08%)
Jun 28, 2021 94.25 94.40 94.21 94.23 414,880 -0.02(-0.02%)
Jun 25, 2021 94.45 94.50 94.07 94.25 722,748 -0.15(-0.16%)
Jun 24, 2021 94.20 94.51 94.20 94.40 220,309 +0.26(+0.28%)
Jun 23, 2021 94.27 94.63 94.10 94.14 330,875 -0.07(-0.07%)
Jun 22, 2021 94.26 94.49 94.20 94.21 169,986 -0.07(-0.07%)
Jun 21, 2021 94.40 94.43 94.25 94.28 124,351 -0.09(-0.10%)
Jun 18, 2021 94.10 94.58 94.10 94.37 257,970 +0.15(+0.16%)
Jun 17, 2021 94.32 94.39 94.10 94.22 180,084 -0.15(-0.16%)
Jun 16, 2021 94.25 94.42 94.20 94.37 220,252 +0.13(+0.14%)
Jun 15, 2021 94.27 94.31 94.19 94.24 228,468 -0.03(-0.03%)
Jun 14, 2021 94.22 94.33 94.19 94.27 153,959 +0.02(+0.02%)
Jun 11, 2021 94.41 94.49 94.25 94.25 93,763 -0.06(-0.06%)
Jun 10, 2021 94.10 94.10 94.10 94.31 190,001 +0.11(+0.12%)
Jun 09, 2021 94.20 94.25 94.15 94.20 161,683 +0.10(+0.11%)
Jun 08, 2021 94.24 94.28 94.10 94.10 300,617 -0.15(-0.16%)
Jun 07, 2021 94.39 94.47 94.20 94.25 281,160 -0.01(-0.01%)
Jun 04, 2021 94.43 94.43 94.23 94.26 159,660 +0.03(+0.03%)
Jun 03, 2021 94.34 94.49 94.14 94.23 206,069 -0.11(-0.12%)
Jun 02, 2021 94.69 94.69 94.26 94.34 189,480 -0.26(-0.27%)
Jun 01, 2021 94.12 94.75 94.12 94.60 402,468 +0.41(+0.44%)
May 28, 2021 94.40 94.40 94.13 94.19 240,024 -0.03(-0.03%)
May 27, 2021 94.17 94.55 94.04 94.22 333,239 -0.11(-0.12%)
May 26, 2021 94.53 94.53 94.30 94.33 274,693 -0.07(-0.07%)
May 25, 2021 94.45 94.55 94.37 94.40 216,803 -0.05(-0.05%)
May 24, 2021 94.60 94.60 94.43 94.45 72,514 +0.00(+0.00%)
May 21, 2021 94.58 94.82 94.38 94.45 139,960 +0.05(+0.05%)
May 20, 2021 94.60 94.61 94.39 94.40 85,023 -0.22(-0.23%)
May 19, 2021 94.39 94.63 94.34 94.62 84,471 +0.22(+0.23%)
May 18, 2021 94.28 94.59 94.28 94.40 80,149 +0.00(+0.00%)
May 17, 2021 94.45 94.58 94.38 94.40 69,126 -0.15(-0.16%)
May 14, 2021 94.45 94.67 94.35 94.55 160,383 +0.13(+0.14%)
May 13, 2021 94.38 94.50 94.27 94.42 207,166 +0.12(+0.13%)
May 12, 2021 94.24 94.43 94.06 94.30 607,518 -0.02(-0.02%)
May 11, 2021 94.10 94.45 94.00 94.32 220,690 +0.22(+0.23%)
May 10, 2021 93.66 94.23 93.66 94.10 180,646 +0.05(+0.05%)
May 07, 2021 94.11 94.25 94.00 94.05 226,012 -0.20(-0.21%)
May 06, 2021 93.48 94.26 93.48 94.25 267,070 +0.38(+0.40%)
May 05, 2021 93.55 94.18 92.73 93.87 257,365 -0.03(-0.03%)
May 04, 2021 94.13 94.22 93.81 93.90 442,211 -0.06(-0.06%)
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.