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 (%)
Nov 30, 2021 94.40 94.79 94.28 94.79 168,343 +0.38(+0.40%)
Nov 29, 2021 94.64 94.64 94.41 94.41 98,788 -0.24(-0.25%)
Nov 26, 2021 94.45 94.65 94.39 94.65 82,157 +0.05(+0.05%)
Nov 24, 2021 94.83 95.15 94.50 94.60 34,201 -0.32(-0.34%)
Nov 23, 2021 94.58 95.03 94.53 94.92 90,559 +0.43(+0.45%)
Nov 22, 2021 95.55 95.74 94.27 94.50 89,508 -0.08(-0.09%)
Nov 19, 2021 94.68 94.81 94.58 94.58 205,960 -0.13(-0.14%)
Nov 18, 2021 94.68 94.78 94.68 94.71 104,104 +0.02(+0.02%)
Nov 17, 2021 94.72 94.89 94.68 94.69 73,673 -0.10(-0.11%)
Nov 16, 2021 94.70 94.95 94.70 94.79 79,212 +0.08(+0.08%)
Nov 15, 2021 95.26 95.42 94.70 94.71 64,350 -0.09(-0.09%)
Nov 12, 2021 94.81 94.89 94.68 94.80 255,767 -0.01(-0.01%)
Nov 11, 2021 94.76 94.85 94.68 94.81 68,294 +0.05(+0.05%)
Nov 10, 2021 94.83 94.76 95,197 -0.07(-0.07%)
Nov 09, 2021 94.77 94.95 94.72 94.83 144,385 +0.03(+0.03%)
Nov 08, 2021 94.88 94.95 94.74 94.80 96,298 +0.05(+0.05%)
Nov 05, 2021 94.80 95.04 94.72 94.75 253,679 -0.05(-0.05%)
Nov 04, 2021 99.36 99.36 94.72 94.80 67,635 +0.06(+0.06%)
Nov 03, 2021 94.70 94.85 94.70 94.74 357,439 -0.05(-0.05%)
Nov 02, 2021 94.98 94.99 94.70 94.79 67,123 -0.39(-0.41%)
Nov 01, 2021 94.84 95.18 94.83 95.18 107,424 +0.35(+0.37%)
Oct 29, 2021 94.82 94.84 94.65 94.83 104,150 +0.04(+0.04%)
Oct 28, 2021 94.80 94.83 94.70 94.79 64,387 +0.03(+0.03%)
Oct 27, 2021 94.76 94.81 94.66 94.76 106,840 -0.04(-0.04%)
Oct 26, 2021 94.82 94.80 99,030 -0.03(-0.03%)
Oct 25, 2021 94.77 94.86 94.72 94.83 98,763 +0.04(+0.04%)
Oct 22, 2021 94.94 94.96 94.74 94.79 68,936 -0.04(-0.04%)
Oct 21, 2021 94.71 94.87 94.66 94.83 127,465 +0.08(+0.08%)
Oct 20, 2021 94.74 94.84 94.68 94.75 90,380 +0.01(+0.01%)
Oct 19, 2021 94.60 94.75 94.60 94.74 60,257 +0.07(+0.07%)
Oct 18, 2021 94.63 94.67 94.52 94.67 70,882 +0.04(+0.04%)
Oct 15, 2021 94.80 94.81 94.55 94.63 212,958 -0.11(-0.12%)
Oct 14, 2021 94.77 94.80 94.64 94.74 97,875 +0.06(+0.06%)
Oct 13, 2021 94.73 94.74 94.64 94.68 71,191 -0.01(-0.01%)
Oct 12, 2021 94.68 94.80 94.63 94.69 84,450 +0.01(+0.01%)
Oct 11, 2021 94.68 94.75 94.66 94.68 80,127 +0.00(+0.00%)
Oct 08, 2021 94.71 94.76 94.66 94.68 70,352 -0.05(-0.05%)
Oct 07, 2021 94.66 94.87 82.94 94.73 1,072,376 +0.02(+0.02%)
Oct 06, 2021 94.62 94.76 94.61 94.71 103,142 -0.07(-0.07%)
Oct 05, 2021 94.63 94.88 94.60 94.78 116,871 +0.09(+0.10%)
Oct 04, 2021 94.68 94.81 94.50 94.69 172,308 +0.01(+0.01%)
Oct 01, 2021 94.61 94.75 93.87 94.68 219,724 +0.13(+0.14%)
Sep 30, 2021 94.65 94.76 94.47 94.55 187,094 -0.16(-0.17%)
Sep 29, 2021 94.70 94.84 94.59 94.71 92,138 +0.01(+0.01%)
Sep 28, 2021 94.70 94.75 94.62 94.70 202,316 +0.15(+0.16%)
Sep 27, 2021 94.73 94.78 94.50 94.55 103,545 -0.06(-0.06%)
Sep 24, 2021 94.76 94.82 94.58 94.61 77,662 -0.01(-0.01%)
Sep 23, 2021 94.72 94.72 94.54 94.62 156,517 +0.01(+0.01%)
Sep 22, 2021 94.72 94.74 94.59 94.61 230,659 -0.01(-0.01%)
Sep 21, 2021 94.80 94.80 94.58 94.62 115,411 -0.12(-0.13%)
Sep 20, 2021 94.70 94.86 94.53 94.74 168,245 +0.12(+0.13%)
Sep 17, 2021 94.53 95.25 94.25 94.62 903,229 +0.00(+0.00%)
Sep 16, 2021 94.67 94.91 94.62 94.62 971,246 -0.02(-0.02%)
Sep 15, 2021 94.70 94.79 94.61 94.64 166,340 +0.01(+0.01%)
Sep 14, 2021 94.70 94.70 94.58 94.63 222,945 +0.02(+0.02%)
Sep 13, 2021 94.70 94.70 94.47 94.61 242,440 -0.07(-0.07%)
Sep 10, 2021 94.69 94.69 94.56 94.68 262,571 +0.07(+0.07%)
Sep 09, 2021 94.67 94.77 94.56 94.61 301,022 -0.08(-0.08%)
Sep 08, 2021 94.75 94.78 94.65 94.69 187,719 -0.08(-0.08%)
Sep 07, 2021 94.66 94.91 94.56 94.77 170,313 +0.10(+0.11%)
Sep 03, 2021 94.64 94.76 94.56 94.67 207,622 +0.07(+0.07%)
Sep 02, 2021 94.25 94.95 94.25 94.60 206,634 -0.02(-0.02%)
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.