Magellan Health, Inc. Historical Data - MGLN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Magellan Health, Inc. MGLN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.49 -0.72% 67.75 68.56 67.08 67.65 68.24 19:51:06
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week70.471.0267.0869.4911125k236k169k-2.65-3.76%
1 Month64.7772.018363.9869.1172125k709k282k2.984.60%
3 Months71.6673.7660.9566.9265125k815k304k-3.91-5.46%
6 Months56.0973.7651.8863.096978k1M313k11.6620.79%
1 Year89.199.951.8869.669164k2M279k-21.35-23.96%
3 Years66.26112.2549.573.349411k2M199k1.492.25%
5 Years57.41112.2545.468.200611k2M195k10.3418.01%

MGLN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 17 201967.75-0.49-0.72%67.0868.56192,460
May 16 201968.24-0.95-1.37%68.0769.86124,783
May 15 201969.19-0.44-0.63%68.2869.81124,813
May 14 201969.63+0.56+0.81%68.7270.155132,446
May 13 201969.07-1.58-2.24%68.0669.60227,687
May 10 201970.65+0.02+0.03%68.41571.02234,013
May 09 201970.63-0.43-0.61%69.6871.41269,888
May 08 201971.06+0.92+1.31%69.3271.24213,742
May 07 201970.14-0.54-0.76%68.8870.50290,109
May 06 201970.68+2.46+3.61%67.3770.89237,856
May 03 201968.22+0.85+1.26%67.2269.065249,413
May 02 201967.37-1.81-2.62%65.87999971.49709,000
May 01 201969.18-0.82-1.17%68.7070.12335,260
Apr 30 201970.000.000.00%68.2070.545269,531
Apr 29 201970.00-0.96-1.35%69.3672.0183302,975
Apr 26 201970.96+1.70+2.45%68.8871.435348,942
Apr 25 201969.26+0.06+0.09%67.5769.75302,864
Apr 24 201969.20+1.22+1.79%67.4769.46332,260
Apr 23 201967.98+3.04+4.68%65.12999968.045372,672
Apr 22 201964.94+0.14+0.22%63.9865.80278,066
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.