Magellan Health Inc. Common Stockのデータ

Magellan Health Inc. Common Stockの基本情報

名前 Magellan Health Inc. Common Stock
ティッカー MGLN
国 United States
上場年 nan
セクター Health Care

Magellan Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.87 93.41 93.85 93.68 119300.0 93.68
2021-02-12 94.1 93.17 93.41 93.98 196000.0 93.98
2021-02-11 93.9 92.97 93.66 93.24 333200.0 93.24
2021-02-10 93.98 93.15 93.74 93.52 158800.0 93.52
2021-02-09 94.26 93.43 93.94 93.44 123100.0 93.44
2021-02-08 94.5 93.55 93.96 93.71 145200.0 93.71
2021-02-05 94.35 93.33 93.89 94.18 219400.0 94.18
2021-02-04 94.5 93.3 94.5 93.35 196200.0 93.35
2021-02-03 94.82 93.56 93.7 94.66 304200.0 94.66
2021-02-02 94.32 93.55 94.09 93.7 158400.0 93.7
2021-02-01 94.49 93.59 94.28 93.67 266300.0 93.67
2021-01-29 94.57 92.81 93.13 93.98 514000.0 93.98
2021-01-28 94.0 92.54 93.38 93.17 568700.0 93.17
2021-01-27 94.6 93.02 94.55 93.2 742500.0 93.2
2021-01-26 94.8 94.53 94.72 94.55 245500.0 94.55
2021-01-25 94.78 94.41 94.5 94.72 282100.0 94.72
2021-01-22 94.65 94.46 94.48 94.55 257300.0 94.55
2021-01-21 94.62 94.4 94.45 94.51 338200.0 94.51
2021-01-20 94.69 94.37 94.51 94.42 350900.0 94.42
2021-01-19 94.73 94.41 94.55 94.68 252300.0 94.68
2021-01-15 94.6 94.33 94.45 94.55 705500.0 94.55
2021-01-14 94.79 94.31 94.59 94.55 725400.0 94.55
2021-01-13 94.75 94.3 94.44 94.44 393400.0 94.44
2021-01-12 94.86 94.26 94.51 94.55 371200.0 94.55
2021-01-11 95.0 94.17 94.28 94.41 463200.0 94.41
2021-01-08 95.1 93.9 94.9 94.35 523400.0 94.35
2021-01-07 95.13 94.41 94.71 94.55 870800.0 94.55
2021-01-06 95.43 94.09 94.09 94.98 1219100.0 94.98
2021-01-05 94.71 93.2 93.41 93.57 1410300.0 93.57
2021-01-04 94.23 92.7 92.76 93.64 4748400.0 93.64
2020-12-31 83.32 80.39 82.33 82.84 87000.0 82.84
2020-12-30 83.38 82.04 82.72 82.36 74400.0 82.36
2020-12-29 83.15 81.86 82.47 82.63 83100.0 82.63
2020-12-28 82.99 81.59 82.19 82.34 82700.0 82.34
2020-12-24 82.05 81.06 81.74 81.65 44900.0 81.65
2020-12-23 82.0 80.21 80.21 81.76 107400.0 81.76
2020-12-22 81.5 77.55 79.66 79.56 111600.0 79.56
2020-12-21 79.54 77.56 78.24 79.46 170900.0 79.46
2020-12-18 82.32 79.39 82.32 79.85 338400.0 79.85
2020-12-17 81.88 80.55 81.2 81.7 127700.0 81.7
2020-12-16 81.81 80.45 81.69 80.86 136200.0 80.86
2020-12-15 81.62 79.98 80.59 81.41 140000.0 81.41
2020-12-14 81.5 79.88 80.37 80.13 104600.0 80.13
2020-12-11 80.96 79.44 79.72 79.95 123400.0 79.95
2020-12-10 81.09 77.95 79.51 80.1 79800.0 80.1
2020-12-09 81.01 78.68 79.69 79.81 98200.0 79.81
2020-12-08 80.0 76.86 77.19 79.62 160700.0 79.62
2020-12-07 79.72 76.83 78.34 77.63 83300.0 77.63
2020-12-04 79.64 77.99 78.44 78.7 86300.0 78.7
2020-12-03 79.26 77.4 78.76 77.67 70200.0 77.67
2020-12-02 80.27 78.02 79.01 78.55 141100.0 78.55
2020-12-01 80.88 79.02 80.02 79.11 227700.0 79.11
2020-11-30 81.46 78.88 80.63 79.05 188100.0 79.05
2020-11-27 81.85 80.14 80.97 80.92 37800.0 80.92
2020-11-25 81.82 79.15 80.3 80.55 131600.0 80.55
2020-11-24 83.59 81.05 81.18 81.9 108800.0 81.9
2020-11-23 82.0 79.68 81.13 80.4 87600.0 80.4
2020-11-20 81.11 79.55 79.57 80.35 123800.0 80.35
2020-11-19 82.72 78.75 82.0 80.31 222000.0 80.31
2020-11-18 85.23 81.87 84.94 82.25 123100.0 82.25
2020-11-17 85.7 83.92 84.7 84.6 148000.0 84.6
2020-11-16 87.52 83.73 86.38 85.57 229600.0 85.57
2020-11-13 85.13 80.74 81.68 85.09 258400.0 85.09
2020-11-12 80.96 78.92 80.06 79.24 137600.0 79.24
2020-11-11 82.46 79.86 81.74 80.84 80300.0 80.84
2020-11-10 82.48 77.9 78.12 81.46 130000.0 81.46
2020-11-09 81.21 77.83 79.88 77.96 111700.0 77.96
2020-11-06 79.16 76.04 79.16 76.27 99200.0 76.27
2020-11-05 80.75 78.28 79.87 79.1 136100.0 79.1
2020-11-04 80.05 78.37 78.37 79.75 196700.0 79.75
2020-11-03 76.74 73.44 74.15 76.29 169400.0 76.29
2020-11-02 73.56 70.95 72.87 72.94 130500.0 72.94
2020-10-30 75.44 71.1 74.55 72.27 273400.0 72.27
2020-10-29 76.73 72.26 72.79 74.59 159600.0 74.59
2020-10-28 74.47 71.48 73.25 73.12 152900.0 73.12
2020-10-27 76.11 73.99 76.11 74.82 152900.0 74.82
2020-10-26 77.42 75.65 77.23 76.42 58400.0 76.42
2020-10-23 79.13 77.7 78.5 77.91 67700.0 77.91
2020-10-22 78.45 76.9 76.98 77.97 57600.0 77.97
2020-10-21 77.31 76.23 76.53 76.76 59800.0 76.76
2020-10-20 77.15 75.87 76.46 76.41 138600.0 76.41
2020-10-19 78.61 76.14 78.38 76.14 81700.0 76.14
2020-10-16 79.87 78.03 78.62 78.25 63300.0 78.25
2020-10-15 79.29 75.0 77.27 78.61 151700.0 78.61
2020-10-14 79.28 77.8 78.77 78.09 72600.0 78.09
2020-10-13 79.71 78.05 78.65 78.38 111500.0 78.38
2020-10-12 79.48 77.81 77.81 78.9 140600.0 78.9
2020-10-09 78.23 77.52 78.16 77.73 76100.0 77.73
2020-10-08 78.31 77.1 78.31 77.6 68200.0 77.6
2020-10-07 78.53 77.31 77.77 77.9 124000.0 77.9
2020-10-06 78.71 77.06 78.71 77.06 182400.0 77.06
2020-10-05 78.9 77.42 78.0 78.06 208400.0 78.06
2020-10-02 78.13 74.95 74.95 77.83 103500.0 77.83
2020-10-01 76.39 74.21 76.31 76.05 85000.0 76.05
2020-09-30 76.94 74.8 74.8 75.78 178500.0 75.78
2020-09-29 74.8 73.1 74.04 74.71 101400.0 74.71
2020-09-28 75.58 73.17 73.82 73.78 145400.0 73.78
2020-09-25 73.33 70.93 71.14 73.15 147400.0 73.15
2020-09-24 72.56 70.17 71.14 71.54 168000.0 71.54
2020-09-23 72.34 70.49 71.79 71.16 127100.0 71.16
2020-09-22 72.61 69.85 70.97 71.74 123400.0 71.74
2020-09-21 73.08 69.35 73.08 71.21 169700.0 71.21
2020-09-18 76.1 73.94 74.32 74.53 267600.0 74.53
2020-09-17 75.21 73.49 74.77 74.09 150300.0 74.09
2020-09-16 77.14 75.24 75.7 75.37 96500.0 75.37
2020-09-15 76.44 75.11 76.0 75.46 82400.0 75.46
2020-09-14 76.79 74.81 75.33 75.68 101200.0 75.68
2020-09-11 76.77 74.48 76.45 74.78 114500.0 74.78
2020-09-10 77.1 75.38 76.22 76.02 160200.0 76.02
2020-09-09 76.26 73.46 75.41 75.88 231600.0 75.88
2020-09-08 75.54 74.06 75.05 74.87 116900.0 74.87
2020-09-04 76.0 73.22 75.81 75.57 115500.0 75.57
2020-09-03 76.1 73.91 76.0 74.86 100300.0 74.86
2020-09-02 77.47 75.53 75.7 75.95 106600.0 75.95
2020-09-01 76.04 74.73 75.23 75.61 92800.0 75.61
2020-08-31 76.84 75.19 75.55 75.46 170900.0 75.46
2020-08-28 75.81 74.83 75.07 75.69 68300.0 75.69
2020-08-27 75.17 72.1 73.38 74.66 77600.0 74.66
2020-08-26 73.39 71.83 73.39 73.11 89800.0 73.11
2020-08-25 73.79 71.98 72.76 73.49 62700.0 73.49
2020-08-24 75.13 72.09 74.53 72.71 99100.0 72.71
2020-08-21 75.08 73.49 74.51 73.96 99300.0 73.96
2020-08-20 75.79 73.66 74.75 74.69 106500.0 74.69
2020-08-19 76.79 74.95 75.63 75.58 107200.0 75.58
2020-08-18 76.13 74.86 75.85 75.64 72500.0 75.64
2020-08-17 76.68 75.52 76.03 75.74 102400.0 75.74
2020-08-14 76.27 75.01 75.66 75.9 72700.0 75.9
2020-08-13 76.55 75.24 76.03 75.83 86200.0 75.83
2020-08-12 76.79 75.83 76.79 76.12 105500.0 76.12
2020-08-11 77.21 75.13 76.37 75.82 128300.0 75.82
2020-08-10 76.66 74.91 75.01 75.46 90200.0 75.46
2020-08-07 75.63 73.64 74.61 74.95 128500.0 74.95
2020-08-06 75.86 73.8 74.47 74.82 138700.0 74.82
2020-08-05 74.99 71.8 73.17 74.94 119400.0 74.94
2020-08-04 73.36 71.4 72.6 73.17 102500.0 73.17
2020-08-03 74.47 71.48 74.47 72.6 158400.0 72.6
2020-07-31 74.21 71.26 74.1 74.17 193300.0 74.17
2020-07-30 74.59 72.8 74.41 74.14 150100.0 74.14
2020-07-29 76.5 72.01 72.01 75.29 205500.0 75.29
2020-07-28 76.04 74.44 74.44 75.11 117500.0 75.11
2020-07-27 75.99 73.91 74.84 75.0 81400.0 75.0
2020-07-24 76.34 74.43 75.59 75.03 163600.0 75.03
2020-07-23 77.12 74.72 75.6 75.59 152300.0 75.59
2020-07-22 76.34 74.62 74.62 75.86 96100.0 75.86
2020-07-21 76.47 74.84 75.2 75.42 56800.0 75.42
2020-07-20 75.68 73.36 75.68 74.33 58500.0 74.33
2020-07-17 76.92 75.06 75.58 75.69 79200.0 75.69
2020-07-16 76.49 74.7 75.28 75.63 76000.0 75.63
2020-07-15 76.02 73.26 73.62 75.39 121400.0 75.39
2020-07-14 72.33 69.41 69.41 72.2 73400.0 72.2
2020-07-13 72.35 69.61 70.58 70.32 69800.0 70.32
2020-07-10 69.98 67.67 69.27 69.59 57800.0 69.59
2020-07-09 72.58 68.04 71.77 68.95 105700.0 68.95
2020-07-08 72.45 70.32 71.93 71.72 87800.0 71.72
2020-07-07 73.7 72.04 72.71 72.13 108500.0 72.13
2020-07-06 74.21 72.81 74.18 73.25 126800.0 73.25
2020-07-02 74.54 72.46 74.0 73.0 101500.0 73.0
2020-07-01 74.91 72.5 72.92 73.0 141700.0 73.0
2020-06-30 73.0 69.87 70.19 72.98 156100.0 72.98
2020-06-29 71.33 69.06 69.67 70.35 118400.0 70.35
2020-06-26 71.49 68.46 71.09 69.1 342300.0 69.1
2020-06-25 71.69 69.69 69.71 71.27 246500.0 71.27
2020-06-24 71.3 68.22 70.51 70.55 225100.0 70.55
2020-06-23 71.86 69.98 71.36 71.4 110300.0 71.4
2020-06-22 71.04 68.69 68.96 70.34 186600.0 70.34
2020-06-19 72.86 69.61 71.78 69.94 299700.0 69.94
2020-06-18 71.28 69.55 70.19 71.26 87700.0 71.26
2020-06-17 73.94 70.34 73.94 70.7 132900.0 70.7
2020-06-16 74.0 71.88 73.08 73.3 186100.0 73.3
2020-06-15 70.97 66.97 67.3 70.79 164400.0 70.79
2020-06-12 70.5 67.4 69.73 69.17 188200.0 69.17
2020-06-11 71.15 67.11 70.45 67.54 239300.0 67.54
2020-06-10 75.02 72.54 75.02 72.66 100100.0 72.66
2020-06-09 76.28 75.27 76.0 75.44 145200.0 75.44
2020-06-08 78.5 76.68 76.68 76.92 174700.0 76.92
2020-06-05 77.6 74.96 74.96 76.12 224200.0 76.12
2020-06-04 73.67 71.86 72.54 73.05 119400.0 73.05
2020-06-03 76.17 72.62 75.95 73.13 142400.0 73.13
2020-06-02 75.44 72.67 73.88 74.97 157400.0 74.97
2020-06-01 75.16 73.37 74.88 73.39 204800.0 73.39
2020-05-29 75.21 72.75 73.15 74.99 314900.0 74.99
2020-05-28 76.43 72.87 74.33 73.63 285100.0 73.63
2020-05-27 74.21 69.24 71.5 73.75 370800.0 73.75
2020-05-26 73.76 70.6 71.58 71.09 407100.0 71.09
2020-05-22 71.5 69.09 70.89 71.17 172300.0 71.17
2020-05-21 71.38 67.6 70.29 70.39 278600.0 70.39
2020-05-20 71.7 69.77 71.5 70.57 238100.0 70.57
2020-05-19 72.17 70.1 70.33 70.1 273400.0 70.1
2020-05-18 72.26 69.31 70.11 71.07 243100.0 71.07
2020-05-15 69.42 67.1 68.17 68.6 221300.0 68.6
2020-05-14 69.41 66.06 66.06 68.63 373100.0 68.63
2020-05-13 69.16 66.09 69.02 68.09 424000.0 68.09
2020-05-12 69.48 67.24 68.07 68.56 345800.0 68.56
2020-05-11 73.57 68.0 68.11 69.27 392200.0 69.27
2020-05-08 62.37 59.17 59.75 62.19 176300.0 62.19
2020-05-07 60.19 57.38 58.68 58.61 282600.0 58.61
2020-05-06 61.53 57.7 61.53 57.72 182100.0 57.72
2020-05-05 64.78 60.87 63.67 61.16 223600.0 61.16
2020-05-04 67.86 62.1 66.92 62.49 401500.0 62.49
2020-05-01 71.0 65.5 67.02 68.0 459300.0 68.0
2020-04-30 62.7 58.27 59.3 60.73 314700.0 60.73
2020-04-29 61.29 54.29 56.69 60.7 250100.0 60.7
2020-04-28 56.21 53.28 56.21 55.11 182600.0 55.11
2020-04-27 55.63 53.31 54.74 55.14 105500.0 55.14
2020-04-24 54.56 52.73 54.11 53.95 89400.0 53.95
2020-04-23 54.3 51.56 51.56 53.7 121700.0 53.7
2020-04-22 53.11 49.43 50.5 51.65 139900.0 51.65
2020-04-21 51.13 48.82 50.14 49.26 157100.0 49.26
2020-04-20 53.51 51.27 52.72 51.63 115800.0 51.63
2020-04-17 54.5 52.04 53.47 53.4 169700.0 53.4
2020-04-16 52.62 50.02 52.18 51.8 196400.0 51.8
2020-04-15 55.79 50.72 50.72 52.0 143000.0 52.0
2020-04-14 55.32 52.08 54.3 52.79 141900.0 52.79
2020-04-13 53.37 50.77 53.37 53.0 181400.0 53.0
2020-04-09 54.62 52.17 53.27 53.6 143500.0 53.6
2020-04-08 53.27 48.07 49.68 51.73 142600.0 51.73
2020-04-07 53.6 48.02 50.1 48.84 125800.0 48.84
2020-04-06 49.04 43.88 43.88 48.86 151000.0 48.86
2020-04-03 45.45 40.02 43.36 41.73 172900.0 41.73
2020-04-02 45.46 42.06 44.27 43.96 126200.0 43.96
2020-04-01 47.34 43.61 46.08 44.45 202700.0 44.45
2020-03-31 48.58 44.54 46.45 48.11 216600.0 48.11
2020-03-30 47.08 42.58 44.61 46.46 145100.0 46.46
2020-03-27 46.67 41.51 44.01 44.06 199100.0 44.06
2020-03-26 47.22 44.48 45.09 45.9 247800.0 45.9
2020-03-25 46.92 37.57 38.16 44.65 277900.0 44.65
2020-03-24 39.31 36.26 37.26 37.89 228200.0 37.89
2020-03-23 38.69 33.37 38.29 35.74 225200.0 35.74
2020-03-20 41.77 37.12 38.74 37.71 350600.0 37.71
2020-03-19 40.24 30.67 31.98 38.6 308200.0 38.6
2020-03-18 39.26 30.6 37.36 32.57 327200.0 32.57
2020-03-17 39.87 37.14 39.5 39.42 297600.0 39.42
2020-03-16 44.8 38.24 44.0 38.76 275600.0 38.76
2020-03-13 50.01 45.6 50.0 49.56 264200.0 49.56
2020-03-12 52.37 47.29 50.9 47.83 377800.0 47.83
2020-03-11 56.77 52.73 55.53 53.88 184300.0 53.88
2020-03-10 57.7 54.84 56.94 56.89 288200.0 56.89
2020-03-09 57.56 54.01 55.34 55.86 290700.0 55.86
2020-03-06 59.61 57.67 58.26 59.36 304000.0 59.36
2020-03-05 60.3 57.97 58.44 60.03 329200.0 60.03
2020-03-04 61.23 57.22 57.52 60.07 273200.0 60.07
2020-03-03 59.51 54.9 58.5 56.03 374200.0 56.03
2020-03-02 59.91 56.89 59.91 59.01 382100.0 59.01
2020-02-28 63.36 58.64 61.56 60.01 539000.0 60.01
2020-02-27 68.11 65.02 66.25 65.52 188200.0 65.52
2020-02-26 68.01 65.82 66.82 67.13 208600.0 67.13
2020-02-25 70.61 65.91 70.61 66.59 180700.0 66.59
2020-02-24 71.52 70.03 70.88 70.36 142700.0 70.36
2020-02-21 74.15 72.36 73.38 72.95 120600.0 72.95
2020-02-20 73.58 71.76 73.06 73.46 160500.0 73.46
2020-02-19 74.02 72.67 72.79 73.44 96600.0 73.44
2020-02-18 74.51 71.31 72.84 72.77 121500.0 72.77