Magellan Health Historical Data - MGLN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Magellan Health Inc MGLN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 48.84 0.00 0.00 0.00 48.84 20:00:00
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.0853.6040.0244.76150,0362.765.99%
1 Month55.5356.7730.6042.74226,710-6.69-12.05%
3 Months74.1378.6630.6056.19188,886-25.29-34.12%
6 Months59.0781.0430.6063.98171,378-10.23-17.32%
1 Year66.1981.0430.6065.76205,849-17.35-26.21%
3 Years66.65112.2530.6072.97206,872-17.81-26.72%
5 Years70.08112.2530.6069.08197,111-21.24-30.31%

MGLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 48.84 -0.02 -0.04% 50.10 53.60 48.02 124,578
Apr 06 2020 48.86 7.13 17.09% 43.88 49.04 43.88 150,976
Apr 03 2020 41.73 -2.23 -5.07% 43.36 45.45 40.02 146,197
Apr 02 2020 43.96 -0.49 -1.1% 44.27 45.46 42.06 125,473
Apr 01 2020 44.45 -3.66 -7.61% 46.08 47.42 43.61 180,078
Mar 31 2020 48.11 1.65 3.55% 46.45 48.58 44.54 215,330
Mar 30 2020 46.46 2.40 5.45% 44.61 47.08 42.58 121,333
Mar 27 2020 44.06 -1.84 -4.01% 44.01 46.67 41.51 197,118
Mar 26 2020 45.90 1.24 2.78% 45.09 47.22 44.48 247,486
Mar 25 2020 44.66 6.80 17.96% 38.16 46.92 37.5735 238,106
Mar 24 2020 37.86 2.10 5.87% 37.26 39.31 36.26 227,649
Mar 23 2020 35.76 -1.95 -5.17% 38.29 38.69 33.37 224,991
Mar 20 2020 37.71 -0.74 -1.92% 38.74 41.765 37.12 350,302
Mar 19 2020 38.45 5.88 18.05% 31.98 40.24 30.67 308,157
Mar 18 2020 32.57 -6.86 -17.4% 37.36 39.255 30.60 326,849
Mar 17 2020 39.43 0.67 1.73% 39.50 39.87 37.14 297,132
Mar 16 2020 38.76 -10.80 -21.79% 44.00 44.80 38.24 273,180
Mar 13 2020 49.56 1.73 3.62% 50.00 50.01 45.60 263,951
Mar 12 2020 47.83 -6.05 -11.23% 50.90 52.37 47.285 373,458
Mar 11 2020 53.88 -3.01 -5.29% 55.53 56.77 52.73 184,254
Mar 10 2020 56.89 1.03 1.84% 56.94 57.70 54.84 288,149
Mar 09 2020 55.86 -3.50 -5.9% 55.34 57.56 54.01 289,793
See More Historical Prices »


Your Recent History
NASDAQ
MGLN
Magellan H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.