Magellan Health Inc. (MGLN)
NASDAQ: MGLN
· Real-Time Price · USD
94.99
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MGLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2022 | 95.00 | 95.36 | 94.97 | 94.99 | 94.99 | 0.00% | 891,527 |
| Dec 31, 2021 | 94.98 | 95.05 | 94.96 | 94.99 | 94.99 | 0.01% | 214,748 |
| Dec 30, 2021 | 94.88 | 95.02 | 94.88 | 94.98 | 94.98 | 0.09% | 84,130 |
| Dec 29, 2021 | 94.79 | 94.96 | 94.70 | 94.89 | 94.89 | 0.03% | 49,280 |
| Dec 28, 2021 | 94.85 | 94.90 | 94.80 | 94.86 | 94.86 | 0.01% | 82,947 |
| Dec 27, 2021 | 94.88 | 94.95 | 94.77 | 94.85 | 94.85 | 0.07% | 132,181 |
| Dec 23, 2021 | 94.74 | 94.92 | 94.64 | 94.78 | 94.78 | 0.10% | 280,326 |
| Dec 22, 2021 | 94.70 | 94.70 | 94.53 | 94.69 | 94.69 | 0.12% | 73,408 |
| Dec 21, 2021 | 94.36 | 94.74 | 94.36 | 94.58 | 94.58 | 0.19% | 87,246 |
| Dec 20, 2021 | 94.37 | 94.60 | 94.37 | 94.40 | 94.40 | -0.05% | 191,515 |
| Dec 17, 2021 | 94.64 | 94.85 | 94.34 | 94.45 | 94.45 | -0.21% | 596,669 |
| Dec 16, 2021 | 94.64 | 94.84 | 94.26 | 94.65 | 94.65 | 0.42% | 111,624 |
| Dec 15, 2021 | 94.28 | 94.85 | 94.24 | 94.25 | 94.25 | 0.00% | 257,662 |
| Dec 14, 2021 | 94.49 | 94.50 | 92.62 | 94.25 | 94.25 | -0.11% | 164,794 |
| Dec 13, 2021 | 94.40 | 94.69 | 94.35 | 94.35 | 94.35 | -0.13% | 103,596 |
| Dec 10, 2021 | 94.41 | 94.56 | 94.36 | 94.47 | 94.47 | 0.13% | 208,225 |
| Dec 9, 2021 | 94.51 | 94.85 | 94.35 | 94.35 | 94.35 | -0.26% | 60,502 |
| Dec 8, 2021 | 94.47 | 94.90 | 94.47 | 94.60 | 94.60 | 0.06% | 64,822 |
| Dec 7, 2021 | 94.52 | 94.76 | 94.39 | 94.54 | 94.54 | 0.03% | 61,218 |
| Dec 6, 2021 | 94.81 | 94.81 | 94.51 | 94.51 | 94.51 | 0.07% | 71,339 |