Magellan Health, Inc. - Price History

Monthly price history for MGLN (Magellan Health, Inc.)

DateAdjusted priceReal price
March 2024 94.99 USD 94.99 USD
May 2023 94.99 USD 94.99 USD
April 2023 94.99 USD 94.99 USD
March 2023 94.99 USD 94.99 USD
February 2023 94.99 USD 94.99 USD
January 2023 94.99 USD 94.99 USD
December 2022 94.99 USD 94.99 USD
November 2022 94.99 USD 94.99 USD
October 2022 94.99 USD 94.99 USD
September 2022 94.99 USD 94.99 USD
August 2022 94.99 USD 94.99 USD
July 2022 94.99 USD 94.99 USD
June 2022 94.99 USD 94.99 USD
May 2022 94.99 USD 94.99 USD
April 2022 94.99 USD 94.99 USD
March 2022 94.99 USD 94.99 USD
February 2022 94.99 USD 94.99 USD
January 2022 94.99 USD 94.99 USD
December 2021 94.99 USD 94.99 USD
November 2021 94.79 USD 94.79 USD
October 2021 94.83 USD 94.83 USD
September 2021 94.55 USD 94.55 USD
August 2021 94.62 USD 94.62 USD
July 2021 94.32 USD 94.32 USD
June 2021 94.20 USD 94.20 USD
May 2021 94.19 USD 94.19 USD
April 2021 94.20 USD 94.20 USD
March 2021 93.24 USD 93.24 USD
February 2021 93.32 USD 93.32 USD
January 2021 93.98 USD 93.98 USD
December 2020 82.84 USD 82.84 USD
November 2020 79.05 USD 79.05 USD
October 2020 72.27 USD 72.27 USD
September 2020 75.78 USD 75.78 USD
August 2020 75.46 USD 75.46 USD
July 2020 74.17 USD 74.17 USD
June 2020 72.98 USD 72.98 USD
May 2020 74.99 USD 74.99 USD
April 2020 60.73 USD 60.73 USD
March 2020 48.11 USD 48.11 USD
February 2020 60.01 USD 60.01 USD
January 2020 73.21 USD 73.21 USD
December 2019 78.25 USD 78.25 USD
November 2019 77.73 USD 77.73 USD
October 2019 64.90 USD 64.90 USD
September 2019 62.10 USD 62.10 USD
August 2019 63.01 USD 63.01 USD
July 2019 70.34 USD 70.34 USD
June 2019 74.23 USD 74.23 USD
May 2019 66.03 USD 66.03 USD
April 2019 70.00 USD 70.00 USD
March 2019 65.92 USD 65.92 USD
February 2019 68.11 USD 68.11 USD
January 2019 65.16 USD 65.16 USD
December 2018 56.89 USD 56.89 USD
November 2018 54.52 USD 54.52 USD
October 2018 65.06 USD 65.06 USD
September 2018 72.05 USD 72.05 USD
August 2018 73.50 USD 73.50 USD
July 2018 72.75 USD 72.75 USD
June 2018 95.95 USD 95.95 USD
May 2018 91.45 USD 91.45 USD
April 2018 83.85 USD 83.85 USD
March 2018 107.10 USD 107.10 USD
February 2018 100.90 USD 100.90 USD
January 2018 99.60 USD 99.60 USD
December 2017 96.55 USD 96.55 USD
November 2017 84.50 USD 84.50 USD
October 2017 85.30 USD 85.30 USD
September 2017 86.30 USD 86.30 USD
August 2017 80.90 USD 80.90 USD
July 2017 74.55 USD 74.55 USD
June 2017 72.90 USD 72.90 USD
May 2017 68.75 USD 68.75 USD
April 2017 68.80 USD 68.80 USD
March 2017 69.05 USD 69.05 USD
February 2017 69.15 USD 69.15 USD
January 2017 74.95 USD 74.95 USD
December 2016 75.25 USD 75.25 USD
November 2016 72.80 USD 72.80 USD
October 2016 51.45 USD 51.45 USD
September 2016 53.73 USD 53.73 USD
August 2016 57.12 USD 57.12 USD
July 2016 68.47 USD 68.47 USD
June 2016 65.77 USD 65.77 USD
May 2016 66.25 USD 66.25 USD
April 2016 70.46 USD 70.46 USD
March 2016 67.93 USD 67.93 USD
February 2016 62.99 USD 62.99 USD
January 2016 57.00 USD 57.00 USD
December 2015 61.66 USD 61.66 USD
November 2015 52.65 USD 52.65 USD
October 2015 53.40 USD 53.40 USD
September 2015 55.43 USD 55.43 USD
August 2015 56.00 USD 56.00 USD
July 2015 60.59 USD 60.59 USD
June 2015 70.07 USD 70.07 USD
May 2015 67.63 USD 67.63 USD
April 2015 63.30 USD 63.30 USD
March 2015 70.82 USD 70.82 USD
February 2015 64.07 USD 64.07 USD
January 2015 60.12 USD 60.12 USD
December 2014 60.03 USD 60.03 USD
November 2014 61.19 USD 61.19 USD
October 2014 60.52 USD 60.52 USD
September 2014 54.73 USD 54.73 USD
August 2014 55.86 USD 55.86 USD
July 2014 57.60 USD 57.60 USD
June 2014 62.24 USD 62.24 USD
May 2014 60.89 USD 60.89 USD
April 2014 57.72 USD 57.72 USD
March 2014 59.35 USD 59.35 USD
February 2014 61.14 USD 61.14 USD
January 2014 59.83 USD 59.83 USD
December 2013 59.91 USD 59.91 USD
November 2013 61.20 USD 61.20 USD
October 2013 58.70 USD 58.70 USD
September 2013 59.96 USD 59.96 USD
August 2013 56.21 USD 56.21 USD
July 2013 57.15 USD 57.15 USD
June 2013 56.08 USD 56.08 USD
May 2013 54.50 USD 54.50 USD
April 2013 51.16 USD 51.16 USD
March 2013 47.57 USD 47.57 USD
February 2013 51.56 USD 51.56 USD
January 2013 51.30 USD 51.30 USD
December 2012 49.00 USD 49.00 USD
November 2012 51.88 USD 51.88 USD
October 2012 50.15 USD 50.15 USD
September 2012 51.61 USD 51.61 USD
August 2012 49.61 USD 49.61 USD
July 2012 48.20 USD 48.20 USD
June 2012 45.33 USD 45.33 USD
May 2012 42.17 USD 42.17 USD
April 2012 44.28 USD 44.28 USD
March 2012 48.81 USD 48.81 USD
February 2012 47.26 USD 47.26 USD
January 2012 48.81 USD 48.81 USD
December 2011 49.47 USD 49.47 USD
November 2011 50.66 USD 50.66 USD
October 2011 51.47 USD 51.47 USD
September 2011 48.30 USD 48.30 USD
August 2011 49.87 USD 49.87 USD
July 2011 52.10 USD 52.10 USD
June 2011 54.74 USD 54.74 USD
May 2011 52.94 USD 52.94 USD
April 2011 52.02 USD 52.02 USD
March 2011 49.08 USD 49.08 USD
February 2011 47.98 USD 47.98 USD
January 2011 48.41 USD 48.41 USD
December 2010 47.28 USD 47.28 USD
November 2010 48.70 USD 48.70 USD
October 2010 48.00 USD 48.00 USD
September 2010 47.24 USD 47.24 USD
August 2010 43.81 USD 43.81 USD
July 2010 42.09 USD 42.09 USD
June 2010 36.32 USD 36.32 USD
May 2010 40.69 USD 40.69 USD
April 2010 42.26 USD 42.26 USD
March 2010 43.48 USD 43.48 USD
February 2010 41.92 USD 41.92 USD
January 2010 39.52 USD 39.52 USD
December 2009 40.73 USD 40.73 USD
November 2009 36.77 USD 36.77 USD
October 2009 32.13 USD 32.13 USD
September 2009 31.06 USD 31.06 USD
August 2009 32.09 USD 32.09 USD
July 2009 32.36 USD 32.36 USD
June 2009 32.82 USD 32.82 USD
May 2009 29.86 USD 29.86 USD
April 2009 29.56 USD 29.56 USD
March 2009 36.44 USD 36.44 USD
February 2009 33.16 USD 33.16 USD
January 2009 36.22 USD 36.22 USD
December 2008 39.16 USD 39.16 USD
November 2008 32.85 USD 32.85 USD
October 2008 36.94 USD 36.94 USD
September 2008 41.06 USD 41.06 USD
August 2008 43.56 USD 43.56 USD
July 2008 41.75 USD 41.75 USD
June 2008 37.03 USD 37.03 USD
May 2008 40.25 USD 40.25 USD
April 2008 38.59 USD 38.59 USD
March 2008 39.69 USD 39.69 USD
February 2008 43.33 USD 43.33 USD
January 2008 43.74 USD 43.74 USD
December 2007 46.63 USD 46.63 USD
November 2007 45.45 USD 45.45 USD
October 2007 42.10 USD 42.10 USD
September 2007 40.58 USD 40.58 USD
August 2007 40.60 USD 40.60 USD
July 2007 41.82 USD 41.82 USD
June 2007 46.47 USD 46.47 USD
May 2007 44.80 USD 44.80 USD
April 2007 42.90 USD 42.90 USD
March 2007 42.00 USD 42.00 USD
February 2007 41.81 USD 41.81 USD
January 2007 40.81 USD 40.81 USD
December 2006 43.22 USD 43.22 USD
November 2006 43.95 USD 43.95 USD
October 2006 43.64 USD 43.64 USD
September 2006 42.60 USD 42.60 USD
August 2006 48.07 USD 48.07 USD
July 2006 48.07 USD 48.07 USD
June 2006 45.31 USD 45.31 USD
May 2006 40.45 USD 40.45 USD
April 2006 40.65 USD 40.65 USD
March 2006 40.47 USD 40.47 USD
February 2006 38.19 USD 38.19 USD
January 2006 36.48 USD 36.48 USD
December 2005 31.45 USD 31.45 USD
November 2005 29.22 USD 29.22 USD
October 2005 29.73 USD 29.73 USD
September 2005 35.15 USD 35.15 USD
August 2005 35.45 USD 35.45 USD
July 2005 35.82 USD 35.82 USD
June 2005 35.89 USD 35.89 USD
May 2005 32.47 USD 32.47 USD
April 2005 34.03 USD 34.03 USD
March 2005 34.05 USD 34.05 USD
February 2005 34.18 USD 34.18 USD
January 2005 37.14 USD 37.14 USD
December 2004 34.16 USD 34.16 USD
November 2004 35.65 USD 35.65 USD
October 2004 37.40 USD 37.40 USD
September 2004 36.56 USD 36.56 USD
August 2004 35.07 USD 35.07 USD
July 2004 34.03 USD 34.03 USD
June 2004 33.45 USD 33.45 USD
May 2004 31.26 USD 31.26 USD
April 2004 32.00 USD 32.00 USD
March 2004 28.10 USD 28.10 USD
February 2004 27.00 USD 27.00 USD

MGLN

Price: 94.99USD

52 week price:
82.94
99.36

Earnings Per Share: 4.21 USD

P/E Ratio: 6.29

Exchange: NMS

Sector: Healthcare

Industry: Healthcare Plans

Volume: 40713

Ebitda: 80.8 million

Market Capitalization: 2.5 billion

Links: