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 High Price Low Price Open Price Close Price Last Traded
  -0.02 -0.03% 78.32 78.715 77.58 78.39 78.34 11:26:01
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week77.0681.0476.17578.54179,1071.261.64%
1 Month69.1181.0468.7376.30183,5519.2113.33%
3 Months63.2681.0457.7967.46180,76615.0623.81%
6 Months65.5581.0457.7967.98217,17312.7719.48%
1 Year57.3581.0453.2666.12250,50220.9736.56%
3 Years75.35112.2551.8874.13205,0932.973.94%
5 Years61.93112.2545.4069.29196,30816.3926.47%

MGLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 78.34 -2.17 -2.7% 80.00 80.41 78.15 165,820
Dec 06 2019 80.51 3.70 4.82% 78.00 81.04 78.00 282,395
Dec 05 2019 76.81 0.10 0.13% 76.81 77.44 76.175 117,133
Dec 04 2019 76.71 -1.79 -2.28% 78.65 79.42 76.71 169,773
Dec 03 2019 78.50 0.80 1.03% 77.06 78.85 76.75 160,415
Dec 02 2019 77.70 -0.03 -0.04% 77.74 78.09 76.74 187,253
Nov 29 2019 77.73 -0.04 -0.05% 77.66 78.975 77.6473 78,665
Nov 27 2019 77.77 1.39 1.82% 76.77 78.72 76.76 139,599
Nov 26 2019 76.38 -2.95 -3.72% 79.22 79.32 76.20 205,716
Nov 25 2019 79.33 2.16 2.8% 76.78 80.18 76.4201 240,287
Nov 22 2019 77.17 0.40 0.52% 76.35 78.17 76.24 304,906
Nov 21 2019 76.77 0.57 0.75% 76.13 76.86 75.675 215,029
Nov 20 2019 76.20 1.22 1.63% 74.44 76.33 74.13 273,996
Nov 19 2019 74.98 2.55 3.52% 72.72 75.45 72.50 241,727
Nov 18 2019 72.43 -0.17 -0.23% 72.47 73.93 71.61 169,031
Nov 15 2019 72.60 2.00 2.83% 71.00 72.81 69.87 184,412
Nov 14 2019 70.60 -0.63 -0.88% 70.51 71.50 70.32 108,348
Nov 13 2019 71.23 1.93 2.78% 68.90 71.57 68.73 147,603
Nov 12 2019 69.30 0.04 0.06% 69.11 70.105 68.75 95,363
Nov 11 2019 69.26 0.14 0.2% 69.99 70.34 68.85 124,119
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.