Historical Data for Magellan Health Inc. (MGLN)

$ 62.12   0.05 (+0.08%) Volume: 796.32k 4:00 PM EDT Sep 20, 2019
After Hours:  $ 62.12 0.00 (0.00%) Volume: 142.31k 5:47 PM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 62.29 63.19 61.81 62.12 796.32k 0.05 0.08% 62.12 49.5m 3,391
09/19/19 61.60 62.39 61.25 62.07 369.74k 0.77 1.26% 62.07 22.96m 4,185
09/18/19 62.09 62.805 60.21 61.30 292.1k -0.88 -1.42% 61.30 17.84m 3,662
09/17/19 63.26 63.83 61.65 62.18 229.72k -1.04 -1.65% 62.18 14.3m 3,023
09/16/19 63.43 64.02 62.92 63.22 295.58k -0.23 -0.36% 63.22 18.74m 4,378
09/13/19 65.06 65.75 63.33 63.45 215.19k -1.23 -1.90% 63.45 13.77m 3,821
09/12/19 66.00 66.00 63.40 64.68 267.25k -0.92 -1.40% 64.68 17.2m 3,290
09/11/19 64.06 65.64 63.04 65.60 267.15k 1.66 2.60% 65.60 17.36m 4,781
09/10/19 61.47 64.37 60.47 63.94 293.85k 2.34 3.80% 63.94 18.57m 4,195
09/09/19 61.93 62.065 60.79 61.60 177.51k -0.19 -0.31% 61.60 10.92m 2,661
09/06/19 61.97 62.45 61.48 61.79 115.42k 0.19 0.31% 61.79 7.15m 1,736
09/05/19 61.10 61.99 60.36 61.60 189.71k 1.09 1.80% 61.60 11.68m 3,014
09/04/19 61.50 61.62 60.11 60.51 208.56k -0.45 -0.74% 60.51 12.67m 3,324
09/03/19 63.15 63.15 60.69 60.96 145.96k -2.05 -3.25% 60.96 8.93m 3,073
08/30/19 63.10 63.39 62.11 63.01 96.13k 0.41 0.65% 63.01 6.04m 1,657
08/29/19 62.09 63.145 62.09 62.60 85.92k 1.05 1.71% 62.60 5.39m 2,149
08/28/19 61.29 62.54 61.02 61.55 137k 0.20 0.33% 61.55 8.46m 2,005
08/27/19 64.76 65.10 61.29 61.35 147.02k -3.01 -4.68% 61.35 9.13m 2,547
08/26/19 65.27 65.27 63.84 64.36 133.61k -0.27 -0.42% 64.36 8.6m 2,345
08/23/19 66.19 66.80 64.42 64.63 130.64k -1.61 -2.43% 64.63 8.48m 2,714
08/22/19 67.81 68.16 66.21 66.24 108.08k -1.61 -2.37% 66.24 7.23m 1,944
08/21/19 68.03 68.18 66.98 67.85 87.83k 0.51 0.76% 67.85 5.95m 1,646