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 (%)
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%)
May 03, 2021 94.20 94.45 93.89 93.96 339,946 -0.24(-0.25%)
Apr 30, 2021 94.44 94.44 94.10 94.20 240,900 -0.09(-0.10%)
Apr 29, 2021 94.31 94.34 94.15 94.29 167,194 +0.13(+0.14%)
Apr 28, 2021 94.19 94.29 94.05 94.16 160,324 +0.00(+0.00%)
Apr 27, 2021 94.02 94.23 93.81 94.16 196,933 +0.01(+0.01%)
Apr 26, 2021 94.43 94.43 94.15 94.15 154,155 -0.28(-0.30%)
Apr 23, 2021 93.95 94.45 93.95 94.43 134,600 +0.46(+0.49%)
Apr 22, 2021 94.05 94.19 93.92 93.97 93,000 +0.07(+0.07%)
Apr 21, 2021 93.95 94.14 93.83 93.90 157,467 +0.00(+0.00%)
Apr 20, 2021 94.03 94.19 93.80 93.90 144,876 -0.06(-0.06%)
Apr 19, 2021 94.22 94.23 93.75 93.96 138,246 -0.10(-0.11%)
Apr 16, 2021 94.45 94.45 94.02 94.06 144,500 -0.17(-0.18%)
Apr 15, 2021 94.01 94.40 94.01 94.23 80,383 +0.19(+0.20%)
Apr 14, 2021 94.35 94.40 93.99 94.04 226,631 -0.31(-0.33%)
Apr 13, 2021 93.94 94.42 93.81 94.35 93,700 +0.49(+0.52%)
Apr 12, 2021 94.00 94.03 93.68 93.86 98,839 -0.20(-0.21%)
Apr 09, 2021 93.99 94.06 93.71 94.06 124,900 +0.12(+0.13%)
Apr 08, 2021 93.96 94.20 93.79 93.94 201,505 +0.10(+0.11%)
Apr 07, 2021 94.10 94.10 93.64 93.84 165,967 -0.21(-0.22%)
Apr 06, 2021 93.80 94.24 93.59 94.05 208,044 +0.25(+0.27%)
Apr 05, 2021 93.85 94.02 93.55 93.80 167,632 +0.16(+0.17%)
Apr 01, 2021 93.45 93.95 93.45 93.64 324,400 +0.40(+0.43%)
Mar 31, 2021 93.55 94.12 93.24 93.24 530,935 -0.21(-0.22%)
Mar 30, 2021 93.44 93.72 93.37 93.45 124,336 +0.05(+0.05%)
Mar 29, 2021 93.55 94.09 93.33 93.40 112,942 -0.44(-0.47%)
Mar 26, 2021 93.79 94.17 93.70 93.84 122,800 +0.25(+0.27%)
Mar 25, 2021 93.51 93.85 93.28 93.59 173,554 -0.01(-0.01%)
Mar 24, 2021 93.63 93.99 93.23 93.60 119,700 -0.16(-0.17%)
Mar 23, 2021 93.37 93.76 92.83 93.76 329,598 +0.41(+0.44%)
Mar 22, 2021 93.61 93.69 93.24 93.35 184,136 -0.47(-0.50%)
Mar 19, 2021 92.90 94.02 92.80 93.82 387,900 +0.47(+0.50%)
Mar 18, 2021 93.63 93.75 93.30 93.35 115,441 -0.23(-0.25%)
Mar 17, 2021 93.62 93.98 93.53 93.58 164,286 -0.18(-0.19%)
Mar 16, 2021 93.69 94.13 93.45 93.76 184,044 -0.20(-0.21%)
Mar 15, 2021 93.10 94.70 93.10 93.96 209,278 +0.77(+0.83%)
Mar 12, 2021 93.40 93.50 92.94 93.19 172,300 -0.16(-0.17%)
Mar 11, 2021 93.10 93.54 92.80 93.35 177,298 +0.00(+0.00%)
Mar 10, 2021 93.21 93.58 91.04 93.35 575,089 +0.53(+0.57%)
Mar 09, 2021 93.25 93.52 92.81 92.82 401,826 -0.42(-0.45%)
Mar 08, 2021 93.40 93.70 93.05 93.24 209,877 -0.05(-0.05%)
Mar 05, 2021 93.20 93.75 92.80 93.29 208,600 -0.18(-0.19%)
Mar 04, 2021 92.86 93.59 91.28 93.47 261,013 +0.62(+0.67%)
Mar 03, 2021 93.28 93.39 92.73 92.85 313,754 -0.15(-0.16%)
Mar 02, 2021 93.19 93.31 92.69 93.00 317,028 -0.23(-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.