Magellan Health Historical Data - MGLN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
1.58 2.15% 74.97 72.67 75.44 73.88 73.39 16:30:00
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.5876.4369.2473.17285,7983.394.74%
1 Month63.6776.4357.3868.84267,55911.3017.75%
3 Months56.9476.4330.6056.23228,06318.0331.66%
6 Months77.7481.0430.6062.92188,852-2.77-3.56%
1 Year66.0981.0430.6065.16199,5238.8813.44%
3 Years69.90112.2530.6072.63210,4715.077.25%
5 Years66.82112.2530.6068.98199,4498.1512.2%

MGLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 73.46 -1.53 -2.04% 74.88 75.16 73.37 196,174
May 29 2020 74.99 1.36 1.85% 73.15 75.21 72.75 249,235
May 28 2020 73.63 -0.12 -0.16% 74.33 76.43 72.87 258,439
May 27 2020 73.75 2.66 3.74% 71.50 74.21 69.24 329,810
May 26 2020 71.09 -0.08 -0.11% 71.58 73.76 70.60 395,334
May 22 2020 71.17 0.78 1.11% 70.89 71.50 69.09 148,454
May 21 2020 70.39 -0.18 -0.26% 70.29 71.38 67.5971 246,563
May 20 2020 70.57 0.47 0.67% 71.50 71.70 69.77 230,619
May 19 2020 70.10 -0.97 -1.36% 70.33 72.17 70.10 233,400
May 18 2020 71.07 2.47 3.6% 70.11 72.26 69.31 240,838
May 15 2020 68.60 -0.03 -0.04% 68.17 69.42 67.10 215,311
May 14 2020 68.63 0.54 0.79% 66.06 69.41 66.06 352,047
May 13 2020 68.09 -0.47 -0.69% 69.02 69.16 66.09 423,843
May 12 2020 68.56 -0.71 -1.02% 68.07 69.4825 67.24 309,070
May 11 2020 69.27 7.08 11.38% 68.11 73.57 63.50 391,781
May 08 2020 62.19 3.58 6.11% 59.75 62.37 59.17 176,291
May 07 2020 58.61 0.89 1.54% 58.68 60.19 57.38 282,282
May 06 2020 57.72 -3.44 -5.62% 61.53 61.53 57.70 182,100
May 05 2020 61.16 -1.33 -2.13% 63.67 64.7816 60.87 222,025
May 04 2020 62.49 -5.51 -8.1% 66.92 67.3577 62.10 389,751
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.