MGLN - Magellan Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201899.6599.6598.6599.0399.0329,206
Jan 16, 201898.0099.9598.0099.6599.65154,100
Jan 12, 201898.2099.0597.7098.2598.2592,300
Jan 11, 201896.3098.9595.8898.8598.85156,100
Jan 10, 201896.2596.2594.8095.9595.95115,600
Jan 09, 201896.5596.9095.1096.6096.6088,200
Jan 08, 201898.5598.5595.3096.5096.50111,900
Jan 05, 201897.7599.0097.0099.0099.00105,600
Jan 04, 201897.5098.2596.6597.5097.5072,900
Jan 03, 201896.6097.6094.3597.5097.50153,800
Jan 02, 201896.3097.1095.0596.9096.90190,600
Dec 29, 201798.3599.3596.3596.5596.5586,400
Dec 28, 201797.9598.5597.7398.3098.3059,000
Dec 27, 201798.4099.2598.0098.1098.1058,100
Dec 26, 201798.6599.3598.3098.4098.4078,500
Dec 22, 201798.6599.4097.3598.6098.6094,600
Dec 21, 201798.8598.8596.9598.4598.4574,100
Dec 20, 201799.5099.6098.5098.7598.7560,000
Dec 19, 201798.3599.8098.3598.9098.9081,900
Dec 18, 201797.2598.6897.2598.1598.15127,500
Dec 15, 201795.0596.5094.8595.8095.80495,700
Dec 14, 201797.0598.4194.4595.2595.25135,800
Dec 13, 201797.1597.7096.2396.9596.95135,200
Dec 12, 201797.7598.9596.8096.9096.9090,600
Dec 11, 201798.4598.6596.8097.3597.35100,000
Dec 08, 201798.2599.2596.7098.5098.50159,000
Dec 07, 201796.8598.3596.1598.3098.30179,100
Dec 06, 201795.8096.8595.4096.4096.40156,100
Dec 05, 201795.2595.9094.3895.7095.70173,800
Dec 04, 201790.6095.5590.6095.2595.25447,000
Dec 01, 201788.0590.9087.0089.3089.30674,600
Nov 30, 201784.6585.5584.0084.5084.50197,900
Nov 29, 201783.4084.9883.0584.6584.65261,800
Nov 28, 201783.6584.2582.6583.4583.45118,800
Nov 27, 201783.4583.5083.0583.4583.45132,000
Nov 24, 201783.7583.7583.0583.3583.3531,800
Nov 22, 201783.4084.0083.2083.6583.6566,200
Nov 21, 201783.0083.7582.2583.3083.30133,800
Nov 20, 201782.3083.3081.3882.7082.70124,700
Nov 17, 201782.0582.7581.8582.0082.0077,500
Nov 16, 201781.5082.5577.5682.5582.55111,000
Nov 15, 201783.0583.0580.9081.1081.10127,800
Nov 14, 201783.4583.6082.7183.5083.5052,100
Nov 13, 201783.4084.1882.5883.6583.65114,000
Nov 10, 201783.8084.2682.7883.3083.3076,100
Nov 09, 201782.7584.2582.3583.8583.85130,300
Nov 08, 201782.6083.8581.6583.0583.05149,200
Nov 07, 201783.3085.3582.0083.0583.05166,700
Nov 06, 201785.3086.1382.4083.0083.00111,800
Nov 03, 201784.7085.8584.5085.4085.40291,400
Nov 02, 201784.1085.7883.3584.7584.75252,900
Nov 01, 201792.0092.0082.8583.5583.55183,600
Oct 31, 201784.3585.7584.3585.3085.30178,400
Oct 30, 201784.8085.3084.2584.4084.40164,700
Oct 27, 201785.0585.6084.2884.7584.75141,100
Oct 26, 201784.5585.0583.9084.7084.70103,500
Oct 25, 201784.1085.0583.4584.5084.50187,300
Oct 24, 201784.9086.0084.0584.0584.05152,100
Oct 23, 201786.9087.5582.0084.7084.70147,500
Oct 20, 201786.9587.5886.7386.9586.95106,900
Oct 19, 201785.5586.3584.7086.2586.2566,000
Oct 18, 201784.9586.1584.5585.4585.45100,500
Oct 17, 201784.7085.7584.4085.2085.2073,900
Oct 16, 201783.3584.5082.0584.4584.4580,100
Oct 13, 201785.0085.0079.5083.9083.90146,100
Oct 12, 201785.7586.9085.3385.8085.8081,500
Oct 11, 201785.1085.9085.1085.6585.65106,600
Oct 10, 201785.3085.5084.2584.9584.95114,800
Oct 09, 201786.3586.3584.6584.9584.9585,500
Oct 06, 201786.3586.8086.1086.3586.3595,000
Oct 05, 201787.6087.9086.3086.4586.45119,500
Oct 04, 201788.0088.1087.1587.9087.90115,200
Oct 03, 201786.9088.0586.4088.0088.00270,600
Oct 02, 201786.7086.7585.5086.6586.65114,700
Sep 29, 201785.8086.7385.7586.3086.30134,600
Sep 28, 201785.1586.7085.1085.7085.70103,900
Sep 27, 201784.7086.2083.7085.1585.15250,000
Sep 26, 201783.2584.8082.7384.3084.30112,100
Sep 25, 201782.4083.6081.6083.2083.20125,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...