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 (%)
Dec 31, 2019 77.72 78.68 77.72 78.25 101,200 +0.38(+0.49%)
Dec 30, 2019 78.50 78.76 77.54 77.87 99,002 -0.52(-0.66%)
Dec 27, 2019 78.40 78.80 77.56 78.39 87,900 +0.10(+0.13%)
Dec 26, 2019 78.49 78.66 77.57 78.29 94,077 -0.20(-0.25%)
Dec 24, 2019 78.11 78.72 77.76 78.49 72,600 +0.68(+0.87%)
Dec 23, 2019 77.33 78.06 76.42 77.81 109,325 +0.44(+0.57%)
Dec 20, 2019 77.88 78.06 76.91 77.37 329,500 -0.53(-0.68%)
Dec 19, 2019 77.76 78.80 77.49 77.90 109,853 -0.01(-0.01%)
Dec 18, 2019 76.98 78.15 76.14 77.91 131,019 +0.88(+1.14%)
Dec 17, 2019 76.85 77.09 76.05 77.03 129,097 -0.22(-0.28%)
Dec 16, 2019 77.52 78.97 77.18 77.25 170,574 +0.15(+0.19%)
Dec 13, 2019 77.63 77.63 76.67 77.10 136,000 -0.67(-0.86%)
Dec 12, 2019 77.93 79.00 77.09 77.77 161,591 -0.52(-0.66%)
Dec 11, 2019 78.63 78.98 77.69 78.29 77,341 -0.14(-0.18%)
Dec 10, 2019 78.39 78.72 77.58 78.43 211,588 +0.09(+0.11%)
Dec 09, 2019 80.00 80.41 78.15 78.34 174,974 -2.17(-2.70%)
Dec 06, 2019 78.00 81.04 78.00 80.51 284,600 +3.70(+4.82%)
Dec 05, 2019 76.81 77.44 76.17 76.81 130,071 -0.09(-0.12%)
Dec 04, 2019 78.65 79.42 76.84 76.90 182,528 -1.60(-2.04%)
Dec 03, 2019 77.06 78.85 76.75 78.50 212,492 +0.80(+1.03%)
Dec 02, 2019 77.74 78.09 76.74 77.70 202,918 -0.03(-0.04%)
Nov 29, 2019 77.66 78.97 77.65 77.73 78,600 -0.04(-0.05%)
Nov 27, 2019 76.77 78.72 76.76 77.77 141,500 +1.39(+1.82%)
Nov 26, 2019 79.22 79.32 76.20 76.38 220,711 -2.95(-3.72%)
Nov 25, 2019 76.78 80.18 76.42 79.33 255,890 +2.16(+2.80%)
Nov 22, 2019 76.35 78.17 76.24 77.17 325,100 +0.40(+0.52%)
Nov 21, 2019 76.13 76.86 75.68 76.77 225,430 +0.57(+0.75%)
Nov 20, 2019 74.44 76.33 74.13 76.20 275,078 +1.22(+1.63%)
Nov 19, 2019 72.72 75.45 72.50 74.98 263,393 +2.55(+3.52%)
Nov 18, 2019 72.47 73.93 71.61 72.43 170,670 -0.17(-0.23%)
Nov 15, 2019 71.00 72.81 69.87 72.60 187,600 +2.00(+2.83%)
Nov 14, 2019 70.51 71.50 70.32 70.60 108,548 -0.63(-0.88%)
Nov 13, 2019 68.90 71.57 68.73 71.23 152,776 +1.93(+2.78%)
Nov 12, 2019 69.11 70.11 68.75 69.30 100,126 +0.04(+0.06%)
Nov 11, 2019 69.99 70.34 68.85 69.26 124,846 +0.14(+0.20%)
Nov 08, 2019 68.33 69.86 68.22 69.12 95,700 +1.03(+1.51%)
Nov 07, 2019 68.38 69.36 67.64 68.09 136,170 +0.38(+0.56%)
Nov 06, 2019 67.72 68.35 67.09 67.71 113,093 +0.15(+0.22%)
Nov 05, 2019 69.48 70.27 67.37 67.56 147,972 -1.66(-2.40%)
Nov 04, 2019 67.49 69.35 67.03 69.22 269,636 +2.17(+3.24%)
Nov 01, 2019 59.75 69.48 58.26 67.05 572,200 +2.15(+3.31%)
Oct 31, 2019 64.93 65.24 63.97 64.90 121,282 -0.30(-0.46%)
Oct 30, 2019 64.71 65.85 64.50 65.20 130,351 +0.49(+0.76%)
Oct 29, 2019 64.50 65.69 64.37 64.71 203,897 +0.22(+0.34%)
Oct 28, 2019 64.00 65.63 63.99 64.49 113,526 +0.40(+0.62%)
Oct 25, 2019 62.34 64.38 62.04 64.09 181,200 +1.41(+2.25%)
Oct 24, 2019 62.60 62.84 61.13 62.68 182,757 +0.06(+0.10%)
Oct 23, 2019 63.28 63.89 62.41 62.62 203,252 -0.61(-0.96%)
Oct 22, 2019 61.37 63.98 61.37 63.23 300,076 +1.80(+2.93%)
Oct 21, 2019 62.97 63.46 61.35 61.43 192,730 -0.97(-1.55%)
Oct 18, 2019 62.14 62.41 61.08 62.40 74,300 -0.10(-0.16%)
Oct 17, 2019 61.32 62.68 61.28 62.50 119,336 +1.30(+2.12%)
Oct 16, 2019 60.24 61.40 60.24 61.20 86,589 +0.77(+1.27%)
Oct 15, 2019 58.62 61.13 58.62 60.43 137,729 +2.24(+3.85%)
Oct 14, 2019 59.30 59.52 58.01 58.19 93,185 -1.29(-2.17%)
Oct 11, 2019 58.67 60.68 58.67 59.48 135,400 +1.27(+2.18%)
Oct 10, 2019 58.76 59.90 58.00 58.21 112,239 -0.25(-0.43%)
Oct 09, 2019 58.60 59.23 58.18 58.46 82,522 +0.32(+0.55%)
Oct 08, 2019 59.07 59.07 57.79 58.14 125,740 -1.15(-1.94%)
Oct 07, 2019 60.25 60.69 59.23 59.29 146,725 -1.28(-2.11%)
Oct 04, 2019 60.14 60.61 59.13 60.57 95,200 +0.49(+0.82%)
Oct 03, 2019 60.49 61.05 59.54 60.08 106,154 -0.67(-1.10%)
Oct 02, 2019 60.20 61.00 59.50 60.75 119,924 +0.15(+0.25%)
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.