MGLN

Magellan Health Historical Data

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 Last Traded
1.07 1.43% 75.78 16:01:00
Close Price Low Price High Price Open Price Previous Close
75.78 74.80 76.935 74.80 74.71
more quote information »

MGLN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.7976.93570.1772.75137,4623.995.56%
1 Month75.7077.4769.3574.20132,7940.080.11%
3 Months71.9377.4767.6774.37114,0903.855.35%
6 Months44.6178.5040.0268.01157,87931.1769.87%
1 Year62.0681.0430.6066.39164,19213.7222.11%
3 Years86.70112.2530.6072.34210,947-10.92-12.6%
5 Years55.93112.2530.6069.71195,93319.8535.49%

MGLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 74.71 0.93 1.26% 74.04 74.80 73.10 101,442
Sep 28 2020 73.78 0.63 0.86% 73.82 75.58 73.17 143,289
Sep 25 2020 73.15 1.61 2.25% 71.14 73.33 70.93 147,396
Sep 24 2020 71.54 0.38 0.53% 71.14 72.56 70.17 168,041
Sep 23 2020 71.16 -0.58 -0.81% 71.79 72.38 70.49 127,140
Sep 22 2020 71.74 0.53 0.74% 70.97 72.605 69.85 113,757
Sep 21 2020 71.21 -3.32 -4.45% 73.08 73.08 69.35 163,065
Sep 18 2020 74.53 0.44 0.59% 74.32 76.10 73.94 250,528
Sep 17 2020 74.09 -1.28 -1.7% 74.77 75.21 73.49 150,342
Sep 16 2020 75.37 -0.09 -0.12% 75.70 77.14 75.235 96,529
Sep 15 2020 75.46 -0.22 -0.29% 76.00 76.44 75.11 82,438
Sep 14 2020 75.68 0.90 1.2% 75.33 76.79 74.81 101,174
Sep 11 2020 74.78 -1.24 -1.63% 76.45 76.77 74.48 113,191
Sep 10 2020 76.02 0.14 0.18% 76.22 77.10 75.38 160,174
Sep 09 2020 75.88 1.01 1.35% 75.41 76.26 73.455 231,551
Sep 08 2020 74.87 -0.70 -0.93% 75.05 75.54 74.06 101,821
Sep 04 2020 75.57 0.71 0.95% 75.81 76.00 73.22 114,641
Sep 03 2020 74.86 -1.09 -1.44% 76.00 76.10 73.91 100,345
Sep 02 2020 75.95 0.34 0.45% 75.70 77.47 75.525 106,584
Sep 01 2020 75.61 0.15 0.2% 75.23 76.04 74.73 79,055
Aug 31 2020 75.46 -0.23 -0.3% 75.55 76.84 75.19 164,863
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.