UK Markets closed

Magellan Health, Inc. (MGLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.99+94.99 (0.00%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 2022------
18 Jan 2022------
14 Jan 2022------
13 Jan 2022------
12 Jan 2022------
11 Jan 2022------
10 Jan 2022------
07 Jan 2022------
06 Jan 2022------
05 Jan 2022------
04 Jan 202294.9994.9994.9994.9994.99-
03 Jan 202295.0095.3694.9794.9994.99891,527
31 Dec 202194.9895.0594.9694.9994.99214,748
30 Dec 202194.8895.0294.8894.9894.9884,130
29 Dec 202194.7994.9694.7094.8994.8949,280
28 Dec 202194.8594.9094.8194.8694.8682,947
27 Dec 202194.8894.9594.7794.8594.85132,181
23 Dec 202194.7494.9294.6494.7894.78280,326
22 Dec 202194.7094.7094.5394.6994.6973,408
21 Dec 202194.3694.7494.3694.5894.5887,246
20 Dec 202194.3794.6094.3794.4094.40191,515
17 Dec 202194.6494.8594.3494.4594.45596,669
16 Dec 202194.6494.8494.2694.6594.65111,624
15 Dec 202194.2894.8594.2494.2594.25257,662
14 Dec 202194.4994.5092.6394.2594.25164,794
13 Dec 202194.4094.6994.3594.3594.35103,596
10 Dec 202194.4194.5694.3694.4794.47208,225
09 Dec 202194.5194.8594.3594.3594.3560,502
08 Dec 202194.4794.9094.4794.6094.6064,822
07 Dec 202194.5294.7594.3994.5494.5461,218
06 Dec 202194.8194.8194.5194.5194.5171,339
03 Dec 202194.4594.6194.4394.4494.4480,101
02 Dec 202194.4094.6494.3094.6294.62117,894
01 Dec 202194.6695.2394.3094.3794.37288,847
30 Nov 202194.4094.7994.2894.7994.79168,343
29 Nov 202194.6494.6494.4194.4194.4198,788
26 Nov 202194.4594.6594.3994.6594.6582,157
24 Nov 202194.8395.1594.5094.6094.6034,201
23 Nov 202194.5895.0394.5394.8394.8390,559
22 Nov 202195.5595.7494.2794.4694.4689,508
19 Nov 202194.6894.8194.5894.5894.58205,960
18 Nov 202194.6894.7894.6894.7194.71104,104
17 Nov 202194.7294.8994.6894.6994.6973,673
16 Nov 202194.7094.9594.7094.7994.7999,735
15 Nov 202195.2695.4294.7094.7194.7164,350
12 Nov 202194.8194.8994.6894.8094.80255,767
11 Nov 202194.7694.8594.6894.8194.8168,294
10 Nov 202194.8394.9794.6694.7694.7695,197
09 Nov 202194.7794.9594.7294.8394.83144,385
08 Nov 202194.8894.9594.7494.8094.8099,751
05 Nov 202194.8095.0494.7294.7594.75253,679
04 Nov 202199.3699.3694.7294.8094.8067,635
03 Nov 202194.7094.8594.7094.7494.74357,439
02 Nov 202194.9894.9994.7094.7994.7967,123
01 Nov 202194.8495.1894.6995.1895.18107,424
29 Oct 202194.8294.8494.6594.8394.83104,150
28 Oct 202194.8094.8394.7094.7994.7964,387
27 Oct 202194.7694.8194.6694.7694.76106,840
26 Oct 202194.8294.9494.7394.8094.8099,030
25 Oct 202194.7794.8694.7294.8394.8398,763
22 Oct 202194.9494.9694.7494.7994.7968,936
21 Oct 202194.7194.8794.6694.8394.83127,465
20 Oct 202194.7494.8594.6894.7994.7990,380
19 Oct 202194.6094.7594.6094.7494.7460,257
18 Oct 202194.6394.6794.5294.6794.6770,882
15 Oct 202194.8094.8294.5594.6394.63212,958
14 Oct 202194.7794.8094.6494.7494.7497,875
13 Oct 202194.7394.7494.6494.6894.6871,191
12 Oct 202194.6894.8094.6394.6994.6984,450
11 Oct 202194.6894.7594.6694.6894.6880,127
08 Oct 202194.7194.7694.6594.6894.6870,352
07 Oct 202194.6694.8782.9494.7394.731,072,376
06 Oct 202194.6294.7694.6194.7194.71103,142
05 Oct 202194.6394.8894.6094.7894.78116,871
04 Oct 202194.6894.8194.5094.6994.69172,308
01 Oct 202194.6194.7593.8794.6894.68219,724
30 Sept 202194.6594.7694.4794.5594.55187,094
29 Sept 202194.7094.8494.5994.7194.7192,138
28 Sept 202194.7094.7594.6294.7094.70202,316
27 Sept 202194.7394.7894.5094.5594.55103,545
24 Sept 202194.7694.8294.5894.6194.6177,662
23 Sept 202194.7294.7294.5494.6294.62156,517
22 Sept 202194.7294.7494.5994.6194.61230,659
21 Sept 202194.8094.8094.5894.6294.62115,411
20 Sept 202194.7094.8694.5494.7494.74168,245
17 Sept 202194.5395.2594.2594.6294.62903,229
16 Sept 202194.6794.9194.6294.6294.62971,246
15 Sept 202194.7094.7994.6194.6494.64166,340
14 Sept 202194.7094.7094.5894.6394.63222,945
13 Sept 202194.7094.7094.4794.6194.61242,440
10 Sept 202194.6994.6994.5694.6894.68262,367
09 Sept 202194.6794.7794.5694.6194.61301,022
08 Sept 202194.7594.7894.6594.6994.69187,719
07 Sept 202194.6694.9194.5694.7794.77170,313
03 Sept 202194.6494.7694.5694.6794.67207,622
02 Sept 202194.2594.9594.2594.6094.60206,634
01 Sept 202194.6294.7594.5894.6294.62164,681
31 Aug 202194.6094.6794.5894.6294.62274,247
30 Aug 202194.6194.6994.5594.6094.60204,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...