Magellan Health, Inc. Historical Data - MGLN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Magellan Health, Inc. MGLN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.72 -2.46% 68.24 69.95 67.31 69.74 69.96 15:49:04
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week71.4271.8467.3170.3755197k-3.18-4.45%
1 Month66.6175.876571.1969304k1.632.45%
3 Months71.4575.8763.8769.0427247k-3.21-4.49%
6 Months62.1175.8760.72567.4754269k6.139.87%
1 Year9294.9551.8866.5041288k-23.76-25.83%
3 Years70.35112.2549.573.3827204k-2.11-3.00%
5 Years62.7112.2545.468.4436197k5.548.84%

MGLN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201969.96-1.04-1.46%69.9371.84251,021
Jul 18 201971.00-0.03-0.04%70.479271.65181,783
Jul 17 201971.03+0.24+0.34%69.8771.33166,839
Jul 16 201970.79+1.27+1.83%68.7670.99164,666
Jul 15 201969.52-1.84-2.58%68.8971.50218,256
Jul 12 201971.36+0.36+0.51%70.6872.08375,200
Jul 11 201971.00-1.55-2.14%70.4674.00321,908
Jul 10 201972.55+0.62+0.86%71.7773.50204,566
Jul 09 201971.93-0.75-1.03%71.2172.61242,372
Jul 08 201972.68-1.51-2.04%72.3173.90245,514
Jul 05 201974.19+0.77+1.05%72.5474.635383,659
Jul 03 201973.42+0.30+0.41%72.7473.7185,022
Jul 02 201973.12-0.45-0.61%72.6974.35161,016
Jul 01 201973.57+1.53+2.12%73.0175.52310,290
Jun 28 201972.0420.000.00%72.04272.0420
Jun 27 201972.042+1.04+1.47%70.5973.45560,824
Jun 26 201971.00+5.24+7.97%65.0075.871,104,791
Jun 25 201965.76-0.38-0.57%65.36499966.45296,353
Jun 24 201966.14-0.52-0.78%65.9066.65205,270
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.