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 28, 2018 71.55 72.45 71.15 72.05 304,500 +0.30(+0.42%)
Sep 27, 2018 71.05 72.15 70.85 71.75 184,421 +1.05(+1.49%)
Sep 26, 2018 71.55 72.05 70.60 70.70 117,423 -0.95(-1.33%)
Sep 25, 2018 72.70 73.40 71.53 71.65 172,739 -0.90(-1.24%)
Sep 24, 2018 73.45 73.65 72.40 72.55 212,241 -0.95(-1.29%)
Sep 21, 2018 73.30 74.31 72.78 73.50 334,700 +0.05(+0.07%)
Sep 20, 2018 73.35 73.60 72.55 73.45 170,085 +0.45(+0.62%)
Sep 19, 2018 72.60 73.75 72.40 73.00 158,752 +0.15(+0.21%)
Sep 18, 2018 73.85 73.95 72.10 72.85 177,593 -1.10(-1.49%)
Sep 17, 2018 75.50 75.50 73.80 73.95 137,772 -1.30(-1.73%)
Sep 14, 2018 75.15 75.80 74.15 75.25 178,900 +0.05(+0.07%)
Sep 13, 2018 74.70 75.58 74.55 75.20 148,979 +0.85(+1.14%)
Sep 12, 2018 74.70 75.05 73.60 74.35 138,975 -0.35(-0.47%)
Sep 11, 2018 73.65 74.85 73.55 74.70 126,617 +0.85(+1.15%)
Sep 10, 2018 76.35 76.75 73.65 73.85 345,693 -2.45(-3.21%)
Sep 07, 2018 75.40 76.85 74.80 76.30 217,700 +0.80(+1.06%)
Sep 06, 2018 73.95 75.95 73.75 75.50 208,002 +1.60(+2.17%)
Sep 05, 2018 73.65 73.90 72.90 73.90 154,440 +0.20(+0.27%)
Sep 04, 2018 73.65 74.00 72.55 73.70 168,440 +0.20(+0.27%)
Aug 31, 2018 73.50 73.50 73.50 0 -0.15(-0.20%)
Aug 30, 2018 74.75 74.97 73.50 73.65 193,451 -1.05(-1.41%)
Aug 29, 2018 75.00 76.30 74.65 74.70 223,375 -0.40(-0.53%)
Aug 28, 2018 77.05 77.10 74.70 75.10 231,902 -0.85(-1.12%)
Aug 27, 2018 75.30 76.75 75.20 75.95 214,333 +0.85(+1.13%)
Aug 24, 2018 75.00 75.35 74.50 75.10 257,800 +0.05(+0.07%)
Aug 23, 2018 75.60 76.25 74.85 75.05 164,045 -0.65(-0.86%)
Aug 22, 2018 75.20 76.00 75.20 75.70 161,412 +0.30(+0.40%)
Aug 21, 2018 74.45 75.85 74.10 75.40 354,370 +1.35(+1.82%)
Aug 20, 2018 74.65 74.80 73.60 74.05 139,555 -0.50(-0.67%)
Aug 17, 2018 74.70 75.69 74.17 74.55 193,600 -0.30(-0.40%)
Aug 16, 2018 75.15 76.40 74.60 74.85 220,710 -0.35(-0.47%)
Aug 15, 2018 75.65 76.15 74.65 75.20 194,659 -0.65(-0.86%)
Aug 14, 2018 76.05 77.15 75.78 75.85 210,179 +0.15(+0.20%)
Aug 13, 2018 75.25 76.00 74.75 75.70 141,291 +0.10(+0.13%)
Aug 10, 2018 75.35 75.85 74.85 75.60 98,400 -0.30(-0.40%)
Aug 09, 2018 75.60 76.65 75.60 75.90 174,637 +0.35(+0.46%)
Aug 08, 2018 74.85 76.20 74.50 75.55 252,375 +0.50(+0.67%)
Aug 07, 2018 75.15 76.40 74.90 75.05 173,899 +0.20(+0.27%)
Aug 06, 2018 75.00 75.40 74.40 74.85 330,139 -0.20(-0.27%)
Aug 03, 2018 76.25 76.30 74.85 75.05 289,000 -0.85(-1.12%)
Aug 02, 2018 74.75 75.95 72.51 75.90 332,417 +0.40(+0.53%)
Aug 01, 2018 73.25 75.65 71.90 75.50 394,733 +2.75(+3.78%)
Jul 31, 2018 71.60 72.95 71.03 72.75 443,916 +0.75(+1.04%)
Jul 30, 2018 72.00 73.30 71.20 72.00 645,473 +0.00(+0.00%)
Jul 27, 2018 76.40 80.00 71.70 72.00 1,196,400 -19.00(-20.88%)
Jul 26, 2018 91.40 92.80 90.25 91.00 389,105 -0.25(-0.27%)
Jul 25, 2018 91.10 92.35 90.95 91.25 270,780 -0.05(-0.05%)
Jul 24, 2018 93.25 93.62 90.50 91.30 285,981 -2.00(-2.14%)
Jul 23, 2018 92.00 94.95 90.70 93.30 630,268 +1.40(+1.52%)
Jul 20, 2018 95.80 96.70 91.45 91.90 683,107 -3.55(-3.72%)
Jul 19, 2018 95.70 96.70 94.20 95.45 479,221 +0.10(+0.10%)
Jul 18, 2018 94.90 96.40 94.45 95.35 491,881 +0.45(+0.47%)
Jul 17, 2018 96.65 97.78 94.75 94.90 333,917 -2.00(-2.06%)
Jul 16, 2018 98.80 99.70 96.70 96.90 134,596 -2.20(-2.22%)
Jul 13, 2018 98.55 99.78 98.30 99.10 117,439 +0.15(+0.15%)
Jul 12, 2018 99.15 99.25 98.20 98.95 187,575 +0.35(+0.35%)
Jul 11, 2018 98.50 99.70 98.45 98.60 120,700 -0.45(-0.45%)
Jul 10, 2018 99.20 99.75 98.40 99.05 157,017 +0.10(+0.10%)
Jul 09, 2018 98.40 99.28 98.22 98.95 162,325 +0.75(+0.76%)
Jul 06, 2018 98.05 99.55 97.45 98.20 83,492 +0.15(+0.15%)
Jul 05, 2018 97.95 98.15 97.22 98.05 120,021 +0.50(+0.51%)
Jul 03, 2018 97.55 97.55 97.55 0 +1.05(+1.09%)
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.