Historical Data for Magellan Health Inc. (MGLN)

$ 66.04   0.56 (+0.86%) Volume: 162.05k 4:00 PM EDT 17-Jun-2019
After Hours:  $ 66.04 0.00 (0.00%) Volume: 8.55k 4:25 PM EDT 17-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 65.43 66.26 65.035 66.04 162.05k 0.56 0.86% 66.04 10.68m 3,166
06/14/19 65.39 65.88 64.50 65.48 153.9k 0.05 0.08% 65.48 10.03m 2,359
06/13/19 65.17 65.84 64.39 65.43 124.28k 0.61 0.94% 65.43 8.12m 2,340
06/12/19 65.15 65.15 63.87 64.82 142.54k -0.43 -0.66% 64.82 9.21m 2,347
06/11/19 65.46 65.9992 64.93 65.25 173.61k -0.12 -0.18% 65.25 11.34m 2,959
06/10/19 65.55 66.86 65.06 65.37 207.23k -0.15 -0.23% 65.37 13.65m 3,977
06/07/19 64.51 65.955 64.50 65.52 173.31k 0.52 0.80% 65.52 11.33m 2,558
06/06/19 65.65 66.09 64.21 65.00 197.59k -0.63 -0.96% 65.00 12.81m 3,156
06/05/19 66.78 67.2029 64.99 65.63 122.57k -0.86 -1.29% 65.63 8.03m 2,313
06/04/19 65.85 67.165 64.94 66.49 197k 1.24 1.90% 66.49 13.09m 3,377
06/03/19 66.09 66.865 64.72 65.25 225.26k -0.78 -1.18% 65.25 14.75m 4,585
05/31/19 65.20 66.10 64.175 66.03 189.23k 0.26 0.40% 66.03 12.38m 2,630
05/30/19 66.58 66.735 64.90 65.77 206.34k -0.58 -0.87% 65.77 13.53m 2,989
05/29/19 65.00 66.76 64.14 66.35 376.34k 1.01 1.55% 66.35 24.78m 4,085
05/28/19 68.36 68.96 65.34 65.34 281.5k -2.18 -3.23% 65.34 18.74m 4,073
05/24/19 67.61 68.41 66.925 67.52 112.41k 0.33 0.49% 67.52 7.57m 2,227
05/23/19 67.87 67.87 66.69 67.19 243.44k -1.26 -1.84% 67.19 16.34m 2,411
05/22/19 68.99 68.99 67.47 68.45 168.85k -0.53 -0.77% 68.45 11.51m 2,009
05/21/19 68.78 69.705 68.725 68.98 177.16k 0.30 0.44% 68.98 12.24m 2,593
05/20/19 67.50 69.065 66.25 68.68 235.33k 0.93 1.37% 68.68 15.98m 2,521