Skip to main content
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 31, 2018 92.85 93.20 90.60 91.45 184,099 -0.65(-0.71%)
May 30, 2018 89.90 92.35 89.90 92.10 152,636 +2.30(+2.56%)
May 29, 2018 89.75 91.30 89.45 89.80 177,626 -0.55(-0.61%)
May 25, 2018 90.35 90.35 90.35 0 +1.30(+1.46%)
May 24, 2018 88.65 89.78 87.50 89.05 283,428 -0.10(-0.11%)
May 23, 2018 88.95 90.28 88.72 89.15 131,879 -0.30(-0.34%)
May 22, 2018 89.70 90.65 88.95 89.45 284,936 -0.75(-0.83%)
May 21, 2018 91.30 92.00 89.95 90.20 218,271 -1.35(-1.47%)
May 18, 2018 91.60 92.40 90.95 91.55 197,017 +0.45(+0.49%)
May 17, 2018 89.10 91.35 89.05 91.10 154,590 +2.05(+2.30%)
May 16, 2018 89.90 90.15 88.50 89.05 222,250 -0.55(-0.61%)
May 15, 2018 87.80 89.75 85.50 89.60 180,575 +2.15(+2.46%)
May 14, 2018 87.50 88.55 87.25 87.45 337,943 +0.35(+0.40%)
May 11, 2018 86.50 88.45 84.60 87.10 198,859 +0.80(+0.93%)
May 10, 2018 84.95 86.45 84.85 86.30 233,890 +1.35(+1.59%)
May 09, 2018 85.65 85.90 84.55 84.95 200,819 -0.75(-0.88%)
May 08, 2018 86.80 86.80 85.40 85.70 377,792 -0.10(-0.12%)
May 07, 2018 85.95 87.05 85.60 85.80 206,462 -0.30(-0.35%)
May 04, 2018 85.85 88.00 85.25 86.10 269,241 +0.25(+0.29%)
May 03, 2018 87.80 88.65 85.55 85.85 307,298 -3.10(-3.49%)
May 02, 2018 86.35 89.10 86.15 88.95 262,326 +2.30(+2.65%)
May 01, 2018 85.40 87.40 84.65 86.65 300,848 +2.80(+3.34%)
Apr 30, 2018 81.90 84.25 81.40 83.85 324,085 +2.45(+3.01%)
Apr 27, 2018 81.95 83.55 80.05 81.40 296,980 -0.15(-0.18%)
Apr 26, 2018 83.20 87.00 76.83 81.55 1,083,668 -11.15(-12.03%)
Apr 25, 2018 103.80 103.80 91.80 92.70 479,954 -18.40(-16.56%)
Apr 24, 2018 110.30 112.14 109.90 111.10 109,101 +1.05(+0.95%)
Apr 23, 2018 110.50 110.95 108.91 110.05 84,091 -0.15(-0.14%)
Apr 20, 2018 110.10 110.85 109.35 110.20 102,809 -0.30(-0.27%)
Apr 19, 2018 111.15 112.25 110.00 110.50 94,731 -0.50(-0.45%)
Apr 18, 2018 111.00 112.15 110.30 111.00 109,366 +0.45(+0.41%)
Apr 17, 2018 109.05 110.70 108.20 110.55 88,689 +1.75(+1.61%)
Apr 16, 2018 108.25 109.65 107.21 108.80 97,211 +0.35(+0.32%)
Apr 13, 2018 108.85 111.10 108.10 108.45 129,102 -0.20(-0.18%)
Apr 12, 2018 108.25 108.85 107.10 108.65 137,015 +0.95(+0.88%)
Apr 11, 2018 107.50 107.87 106.65 107.70 77,034 -0.25(-0.23%)
Apr 10, 2018 108.55 109.65 106.60 107.95 110,988 +0.70(+0.65%)
Apr 09, 2018 107.45 110.40 106.05 107.25 129,983 +0.20(+0.19%)
Apr 06, 2018 109.20 110.10 105.95 107.05 123,778 -2.65(-2.42%)
Apr 05, 2018 108.55 110.00 107.75 109.70 111,990 +1.80(+1.67%)
Apr 04, 2018 105.25 108.00 105.00 107.90 135,598 +1.90(+1.79%)
Apr 03, 2018 103.50 106.55 103.50 106.00 184,904 +3.15(+3.06%)
Apr 02, 2018 106.20 106.40 102.05 102.85 199,621 -4.25(-3.97%)
Mar 29, 2018 107.10 107.10 107.10 0 +0.10(+0.09%)
Mar 28, 2018 106.50 107.85 105.95 107.00 163,075 +0.50(+0.47%)
Mar 27, 2018 106.50 107.30 105.70 106.50 187,201 +0.10(+0.09%)
Mar 26, 2018 105.30 106.50 104.35 106.40 75,141 +2.05(+1.96%)
Mar 23, 2018 104.60 107.38 104.20 104.35 149,576 -0.40(-0.38%)
Mar 22, 2018 106.15 107.65 104.70 104.75 149,460 -2.10(-1.97%)
Mar 21, 2018 105.25 107.20 105.25 106.85 105,005 +1.65(+1.57%)
Mar 20, 2018 107.05 107.22 104.30 105.20 208,589 -2.75(-2.55%)
Mar 19, 2018 108.45 108.75 106.65 107.95 117,628 -0.30(-0.28%)
Mar 16, 2018 108.45 108.65 107.10 108.25 285,926 -0.20(-0.18%)
Mar 15, 2018 105.80 109.20 105.80 108.45 167,070 +4.10(+3.93%)
Mar 14, 2018 104.05 105.12 103.30 104.35 90,713 +0.85(+0.82%)
Mar 13, 2018 106.80 106.90 103.05 103.50 132,089 -3.05(-2.86%)
Mar 12, 2018 105.10 107.75 104.82 106.55 161,658 +1.90(+1.82%)
Mar 09, 2018 108.75 109.80 104.50 104.65 344,907 -4.10(-3.77%)
Mar 08, 2018 103.85 109.00 103.55 108.75 386,670 +4.75(+4.57%)
Mar 07, 2018 102.66 104.00 400,225 -1.60(-1.52%)
Mar 06, 2018 100.00 106.80 99.85 105.60 558,669 +6.15(+6.18%)
Mar 05, 2018 101.05 101.22 98.25 99.45 145,979 -2.30(-2.26%)
Mar 02, 2018 100.50 102.10 99.35 101.75 130,806 +0.90(+0.89%)
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.