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 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%)
Sep 01, 2021 94.62 94.75 94.58 94.62 164,681 +0.00(+0.00%)
Aug 31, 2021 94.60 94.67 94.58 94.62 274,247 +0.02(+0.02%)
Aug 30, 2021 94.61 94.69 94.55 94.60 204,033 +0.03(+0.03%)
Aug 27, 2021 94.60 94.77 94.52 94.57 209,266 +0.00(+0.00%)
Aug 26, 2021 94.59 94.72 94.54 94.57 130,479 +0.02(+0.02%)
Aug 25, 2021 94.23 94.60 94.23 94.55 130,707 -0.01(-0.01%)
Aug 24, 2021 94.60 94.64 94.52 94.56 139,305 +0.01(+0.01%)
Aug 23, 2021 94.63 94.70 94.52 94.55 165,547 +0.00(+0.00%)
Aug 20, 2021 94.64 94.74 94.55 94.55 227,599 -0.15(-0.16%)
Aug 19, 2021 94.62 94.73 94.53 94.70 178,387 +0.02(+0.02%)
Aug 18, 2021 94.65 94.76 94.61 94.68 278,675 -0.01(-0.01%)
Aug 17, 2021 94.55 94.70 94.55 94.69 330,116 +0.07(+0.07%)
Aug 16, 2021 94.53 94.66 94.48 94.62 164,896 +0.06(+0.06%)
Aug 13, 2021 94.61 94.61 94.51 94.56 68,211 +0.01(+0.01%)
Aug 12, 2021 94.51 94.71 94.51 94.55 270,669 -0.09(-0.10%)
Aug 11, 2021 94.60 94.68 94.44 94.64 182,221 -0.01(-0.01%)
Aug 10, 2021 94.64 94.65 94.42 94.65 306,662 +0.00(+0.00%)
Aug 09, 2021 94.51 94.70 94.36 94.65 138,301 -0.05(-0.05%)
Aug 06, 2021 94.47 94.70 94.44 94.70 130,353 +0.03(+0.03%)
Aug 05, 2021 94.42 94.75 94.30 94.67 236,430 +0.11(+0.12%)
Aug 04, 2021 94.43 94.81 94.29 94.56 303,595 +0.16(+0.17%)
Aug 03, 2021 94.46 94.69 94.30 94.40 196,103 -0.02(-0.02%)
Aug 02, 2021 94.44 94.65 94.38 94.42 276,915 +0.10(+0.11%)
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%)
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.