U.S. Markets closed

Magellan Health, Inc. (MGLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
83.00+1.00 (+1.22%)
At close: 4:00PM EDT
People also watch
MOHLPNTLHCGAMSGUAM
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201782.0083.8581.9583.0083.00101,800
Sep 21, 201781.0082.2580.9582.0082.0092,700
Sep 20, 201780.6581.9580.5581.0081.00250,500
Sep 19, 201782.9082.9080.6080.7080.70143,300
Sep 18, 201784.0584.4082.7082.8582.85114,800
Sep 15, 201783.0084.4082.5583.7583.75240,100
Sep 14, 201782.3083.2581.1083.1083.10122,600
Sep 13, 201783.0083.1582.1582.3082.3093,300
Sep 12, 201783.0083.0082.0082.9082.9086,700
Sep 11, 201782.5583.0081.8082.8082.80113,400
Sep 08, 201780.4082.2580.0581.9581.95131,500
Sep 07, 201780.2581.4079.6080.4580.45173,500
Sep 06, 201780.4580.8579.8080.0580.05121,100
Sep 05, 201780.5081.1578.0680.0580.05134,300
Sep 01, 201781.1082.0580.3080.7580.75121,800
Aug 31, 201777.9081.0077.9080.9080.90153,700
Aug 30, 201777.0578.2277.0577.7577.75130,100
Aug 29, 201777.6577.8576.9577.1077.10113,300
Aug 28, 201778.6578.6576.9078.1578.15337,100
Aug 25, 201778.6078.8077.4578.5078.5051,100
Aug 24, 201777.9578.8077.6078.4578.4584,100
Aug 23, 201777.5578.5377.2277.6877.6862,300
Aug 22, 201777.4078.3077.1577.9577.9592,400
Aug 21, 201777.1578.3576.5577.2577.2596,500
Aug 18, 201777.7078.0076.9077.2077.20148,200
Aug 17, 201778.5579.0077.8577.9077.90150,500
Aug 16, 201778.7079.3578.5078.6578.6590,800
Aug 15, 201779.2579.6078.0078.4578.4590,000
Aug 14, 201779.5079.9578.5079.2579.25192,300
Aug 11, 201777.4579.2877.0079.0579.05153,000
Aug 10, 201777.9078.7076.5377.3077.30174,700
Aug 09, 201777.3079.5076.9578.2578.25323,600
Aug 08, 201777.9078.8576.8877.4077.40185,100
Aug 07, 201775.0078.0574.7578.0078.00221,300
Aug 04, 201773.2575.3571.8075.1575.15223,200
Aug 03, 201772.8073.3572.0573.0573.0589,000
Aug 02, 201771.9573.9571.8572.7572.75118,500
Aug 01, 201774.7575.1571.7571.9571.95184,400
Jul 31, 201775.8077.3074.3074.5574.55246,200
Jul 28, 201776.3577.7571.7575.9075.90289,800
Jul 27, 201779.3079.3078.0078.8078.80186,600
Jul 26, 201781.6081.6078.9579.1579.15129,300
Jul 25, 201780.6581.5080.3081.2581.25251,400
Jul 24, 201779.7080.3579.3880.2580.25108,000
Jul 21, 201780.4080.7579.1579.8579.85102,200
Jul 20, 201779.1080.1578.9080.0580.0599,400
Jul 19, 201778.8079.2078.4579.1579.1548,700
Jul 18, 201779.1579.9077.9078.3578.35177,700
Jul 17, 201780.5580.5579.0379.3079.30140,300
Jul 14, 201780.0080.2878.4580.1080.10246,800
Jul 13, 201773.5577.9073.5577.6577.65271,500
Jul 12, 201773.7574.0573.1573.2573.2555,200
Jul 11, 201772.6573.9572.3073.1573.15117,600
Jul 10, 201773.0573.1072.2572.7072.70129,200
Jul 07, 201772.2073.3572.1573.2573.2566,300
Jul 06, 201773.1073.3071.5072.1072.1095,000
Jul 05, 201773.3573.6572.0573.6073.6081,900
Jul 03, 201773.0073.8072.8573.2573.2574,900
Jun 30, 201773.0573.4572.7572.9072.9067,700
Jun 29, 201773.5073.5571.7572.8572.8561,000
Jun 28, 201773.2573.5570.7073.2573.25109,400
Jun 27, 201772.7073.5372.1872.9072.90157,800
Jun 26, 201772.8073.1071.9572.6072.60166,200
Jun 23, 201774.0074.1072.2072.6572.65222,800
Jun 22, 201771.9574.2571.9573.9073.9064,600
Jun 21, 201772.5574.1571.7072.0072.00104,800
Jun 20, 201772.1072.6071.8872.5072.5073,800
Jun 19, 201772.7074.6072.1072.4072.40121,800
Jun 16, 201771.4072.4570.7072.3072.30171,000
Jun 15, 201772.4572.7071.8072.0572.0590,700
Jun 14, 201773.1573.3572.7073.1573.1580,700
Jun 13, 201773.4073.4572.7573.0573.0566,000
Jun 12, 201772.0573.4571.5073.1573.15157,300
Jun 09, 201770.7072.7070.6572.1572.15108,900
Jun 08, 201769.2070.8569.2070.4070.4097,500
Jun 07, 201769.3070.1569.0569.1569.1596,900
Jun 06, 201769.3569.7068.5069.2069.2084,700
Jun 05, 201770.0570.9569.5569.7069.7051,500
Jun 02, 201769.9070.9069.9070.2070.2091,800
Jun 01, 201768.9570.0368.8569.7569.75168,500
May 31, 201768.7069.8567.5068.7568.7588,500
May 30, 201769.7069.8068.2568.7068.70442,300
May 26, 201769.3070.1068.4069.8569.8578,200
May 25, 201770.4070.7068.9069.4069.40109,300
May 24, 201769.6570.4569.6070.2070.2089,300
May 23, 201770.0070.0569.0069.8069.8061,800
May 22, 201768.1070.1067.9769.8569.85146,200
May 19, 201768.3569.5567.9568.0568.05162,900
May 18, 201768.4069.1568.0068.0568.05240,200
May 17, 201770.1570.3567.4368.7068.70187,900
May 16, 201771.6571.7870.5570.9570.95127,700
May 15, 201770.5571.5568.7571.5071.50103,400
May 12, 201770.5571.0070.1070.4570.4576,700
May 11, 201771.0571.2570.5070.8570.8582,500
May 10, 201771.5572.0571.0571.3571.3573,900
May 09, 201771.4072.5571.3071.6071.60115,000
May 08, 201770.8572.2569.6571.3071.30119,500
May 05, 201770.4071.3070.3071.0571.05165,500
May 04, 201768.4070.4068.2070.3070.30176,500
May 03, 201769.3570.1068.2568.3068.30231,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...