Magellan Health Inc (MGLN) Historical Stock Data
94.99 ↑0.00 (0.00%)
As of January 3, 2022, 3:57pm EST.
Historical Data
In the past 30 trading days, MGLN is down -0.04% a day on average. There have been 15 days where Magellan Health Inc closed green and 15 days where MGLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 95.00 | 94.99 | ↓$0.01 (-0.01%) | 94.97 | 95.03 | 832.18K |
| 2021-12-31 | 94.98 | 94.99 | ↑$0.01 (0.01%) | 94.96 | 95.02 | 211.83K |
| 2021-12-30 | 94.88 | 94.98 | ↑$0.10 (0.11%) | 94.88 | 95.02 | 84.13K |
| 2021-12-29 | 94.79 | 94.89 | ↑$0.10 (0.11%) | 94.79 | 94.96 | 46.95K |
| 2021-12-28 | 94.85 | 94.86 | ↑$0.01 (0.01%) | 94.81 | 94.90 | 82.58K |
| 2021-12-27 | 94.88 | 94.85 | ↓$0.03 (-0.03%) | 94.77 | 94.94 | 98.49K |
| 2021-12-23 | 94.74 | 94.78 | ↑$0.04 (0.04%) | 94.65 | 94.92 | 134.69K |
| 2021-12-22 | 94.70 | 94.69 | ↓$0.01 (-0.01%) | 94.53 | 94.70 | 71.56K |
| 2021-12-21 | 94.36 | 94.58 | ↑$0.22 (0.23%) | 94.36 | 94.74 | 83.60K |
| 2021-12-20 | 94.37 | 94.40 | ↑$0.03 (0.03%) | 94.37 | 94.60 | 102.65K |
| 2021-12-17 | 94.64 | 94.45 | ↓$0.19 (-0.20%) | 94.35 | 94.80 | 373.45K |
| 2021-12-16 | 94.64 | 94.65 | ↑$0.01 (0.01%) | 94.26 | 94.71 | 75.51K |
| 2021-12-15 | 94.28 | 94.25 | ↓$0.03 (-0.03%) | 94.24 | 94.85 | 212.65K |
| 2021-12-14 | 94.49 | 94.25 | ↓$0.24 (-0.25%) | 94.14 | 94.50 | 132.70K |
| 2021-12-13 | 94.40 | 94.35 | ↓$0.05 (-0.05%) | 94.35 | 94.60 | 103.44K |
| 2021-12-10 | 94.41 | 94.47 | ↑$0.06 (0.06%) | 94.40 | 94.56 | 125.43K |
| 2021-12-09 | 94.51 | 94.35 | ↓$0.16 (-0.17%) | 94.35 | 94.85 | 59.28K |
| 2021-12-08 | 94.47 | 94.60 | ↑$0.13 (0.14%) | 94.47 | 94.90 | 63.69K |
| 2021-12-07 | 94.52 | 94.54 | ↑$0.02 (0.02%) | 94.39 | 94.76 | 58.92K |
| 2021-12-06 | 94.81 | 94.51 | ↓$0.30 (-0.32%) | 94.51 | 94.81 | 69.68K |
| 2021-12-03 | 94.45 | 94.44 | ↓$0.01 (-0.01%) | 94.44 | 94.60 | 77.42K |
| 2021-12-02 | 94.40 | 94.62 | ↑$0.22 (0.23%) | 94.31 | 94.63 | 111.21K |
| 2021-12-01 | 94.66 | 94.37 | ↓$0.29 (-0.31%) | 94.30 | 94.73 | 133.43K |
| 2021-11-30 | 94.40 | 94.79 | ↑$0.39 (0.41%) | 94.28 | 94.79 | 156.12K |
| 2021-11-29 | 94.64 | 94.41 | ↓$0.23 (-0.24%) | 94.41 | 94.64 | 94.92K |
| 2021-11-26 | 94.45 | 94.65 | ↑$0.20 (0.21%) | 94.39 | 94.65 | 80.09K |
| 2021-11-24 | 94.83 | 94.60 | ↓$0.23 (-0.24%) | 94.50 | 94.90 | 33.29K |
| 2021-11-23 | 94.58 | 94.83 | ↑$0.25 (0.26%) | 94.53 | 95.00 | 84.97K |
| 2021-11-22 | 95.55 | 94.46 | ↓$1.09 (-1.14%) | 94.27 | 95.74 | 86.16K |
| 2021-11-19 | 94.68 | 94.58 | ↓$0.10 (-0.11%) | 94.58 | 94.81 | 168.81K |
Create an account or log in to view more rows.
$MGLN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MGLN free to hold
$MGLN bought more
$MGLN love cooking these little bears on here
$MGLN now I buy
$MGLN f this stock
$MGLN gets me every time lol
$MGLN CHUG CHUG CHUG
$MGLN now is the time to slap that ask!!!
$MGLN It’s that TIME!! To Double down!