Magellan Health, Inc. ( MGLN) - Price History
Stock symbol MGLN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MGLN (Magellan Health, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $94.99 | $94.99 |
| May 2023 | $94.99 | $94.99 |
| April 2023 | $94.99 | $94.99 |
| March 2023 | $94.99 | $94.99 |
| February 2023 | $94.99 | $94.99 |
| January 2023 | $94.99 | $94.99 |
| December 2022 | $94.99 | $94.99 |
| November 2022 | $94.99 | $94.99 |
| October 2022 | $94.99 | $94.99 |
| September 2022 | $94.99 | $94.99 |
| August 2022 | $94.99 | $94.99 |
| July 2022 | $94.99 | $94.99 |
| June 2022 | $94.99 | $94.99 |
| May 2022 | $94.99 | $94.99 |
| April 2022 | $94.99 | $94.99 |
| March 2022 | $94.99 | $94.99 |
| February 2022 | $94.99 | $94.99 |
| January 2022 | $94.99 | $94.99 |
| December 2021 | $94.99 | $94.99 |
| November 2021 | $94.79 | $94.79 |
| October 2021 | $94.83 | $94.83 |
| September 2021 | $94.55 | $94.55 |
| August 2021 | $94.62 | $94.62 |
| July 2021 | $94.32 | $94.32 |
| June 2021 | $94.20 | $94.20 |
| May 2021 | $94.19 | $94.19 |
| April 2021 | $94.20 | $94.20 |
| March 2021 | $93.24 | $93.24 |
| February 2021 | $93.32 | $93.32 |
| January 2021 | $93.98 | $93.98 |
| December 2020 | $82.84 | $82.84 |
| November 2020 | $79.05 | $79.05 |
| October 2020 | $72.27 | $72.27 |
| September 2020 | $75.78 | $75.78 |
| August 2020 | $75.46 | $75.46 |
| July 2020 | $74.17 | $74.17 |
| June 2020 | $72.98 | $72.98 |
| May 2020 | $74.99 | $74.99 |
| April 2020 | $60.73 | $60.73 |
| March 2020 | $48.11 | $48.11 |
| February 2020 | $60.01 | $60.01 |
| January 2020 | $73.21 | $73.21 |
| December 2019 | $78.25 | $78.25 |
| November 2019 | $77.73 | $77.73 |
| October 2019 | $64.90 | $64.90 |
| September 2019 | $62.10 | $62.10 |
| August 2019 | $63.01 | $63.01 |
| July 2019 | $70.34 | $70.34 |
| June 2019 | $74.23 | $74.23 |
| May 2019 | $66.03 | $66.03 |
| April 2019 | $70 | $70 |
| March 2019 | $65.92 | $65.92 |
| February 2019 | $68.11 | $68.11 |
| January 2019 | $65.16 | $65.16 |
| December 2018 | $56.89 | $56.89 |
| November 2018 | $54.52 | $54.52 |
| October 2018 | $65.06 | $65.06 |
| September 2018 | $72.05 | $72.05 |
| August 2018 | $73.50 | $73.50 |
| July 2018 | $72.75 | $72.75 |
| June 2018 | $95.95 | $95.95 |
| May 2018 | $91.45 | $91.45 |
| April 2018 | $83.85 | $83.85 |
| March 2018 | $107.10 | $107.10 |
| February 2018 | $100.90 | $100.90 |
| January 2018 | $99.60 | $99.60 |
| December 2017 | $96.55 | $96.55 |
| November 2017 | $84.50 | $84.50 |
| October 2017 | $85.30 | $85.30 |
| September 2017 | $86.30 | $86.30 |
| August 2017 | $80.90 | $80.90 |
| July 2017 | $74.55 | $74.55 |
| June 2017 | $72.90 | $72.90 |
| May 2017 | $68.75 | $68.75 |
| April 2017 | $68.80 | $68.80 |
| March 2017 | $69.05 | $69.05 |
| February 2017 | $69.15 | $69.15 |
| January 2017 | $74.95 | $74.95 |
| December 2016 | $75.25 | $75.25 |
| November 2016 | $72.80 | $72.80 |
| October 2016 | $51.45 | $51.45 |
| September 2016 | $53.73 | $53.73 |
| August 2016 | $57.12 | $57.12 |
| July 2016 | $68.47 | $68.47 |
| June 2016 | $65.77 | $65.77 |
| May 2016 | $66.25 | $66.25 |
| April 2016 | $70.46 | $70.46 |
| March 2016 | $67.93 | $67.93 |
| February 2016 | $62.99 | $62.99 |
| January 2016 | $57 | $57 |
| December 2015 | $61.66 | $61.66 |
| November 2015 | $52.65 | $52.65 |
| October 2015 | $53.40 | $53.40 |
| September 2015 | $55.43 | $55.43 |
| August 2015 | $56 | $56 |
| July 2015 | $60.59 | $60.59 |
| June 2015 | $70.07 | $70.07 |
| May 2015 | $67.63 | $67.63 |
| April 2015 | $63.30 | $63.30 |
| March 2015 | $70.82 | $70.82 |
| February 2015 | $64.07 | $64.07 |
| January 2015 | $60.12 | $60.12 |
| December 2014 | $60.03 | $60.03 |
| November 2014 | $61.19 | $61.19 |
| October 2014 | $60.52 | $60.52 |
| September 2014 | $54.73 | $54.73 |
| August 2014 | $55.86 | $55.86 |
| July 2014 | $57.60 | $57.60 |
| June 2014 | $62.24 | $62.24 |
| May 2014 | $60.89 | $60.89 |
| April 2014 | $57.72 | $57.72 |
| March 2014 | $59.35 | $59.35 |
| February 2014 | $61.14 | $61.14 |
| January 2014 | $59.83 | $59.83 |
| December 2013 | $59.91 | $59.91 |
| November 2013 | $61.20 | $61.20 |
| October 2013 | $58.70 | $58.70 |
| September 2013 | $59.96 | $59.96 |
| August 2013 | $56.21 | $56.21 |
| July 2013 | $57.15 | $57.15 |
| June 2013 | $56.08 | $56.08 |
| May 2013 | $54.50 | $54.50 |
| April 2013 | $51.16 | $51.16 |
| March 2013 | $47.57 | $47.57 |
| February 2013 | $51.56 | $51.56 |
| January 2013 | $51.30 | $51.30 |
| December 2012 | $49 | $49 |
| November 2012 | $51.88 | $51.88 |
| October 2012 | $50.15 | $50.15 |
| September 2012 | $51.61 | $51.61 |
| August 2012 | $49.61 | $49.61 |
| July 2012 | $48.20 | $48.20 |
| June 2012 | $45.33 | $45.33 |
| May 2012 | $42.17 | $42.17 |
| April 2012 | $44.28 | $44.28 |
| March 2012 | $48.81 | $48.81 |
| February 2012 | $47.26 | $47.26 |
| January 2012 | $48.81 | $48.81 |
| December 2011 | $49.47 | $49.47 |
| November 2011 | $50.66 | $50.66 |
| October 2011 | $51.47 | $51.47 |
| September 2011 | $48.30 | $48.30 |
| August 2011 | $49.87 | $49.87 |
| July 2011 | $52.10 | $52.10 |
| June 2011 | $54.74 | $54.74 |
| May 2011 | $52.94 | $52.94 |
| April 2011 | $52.02 | $52.02 |
| March 2011 | $49.08 | $49.08 |
| February 2011 | $47.98 | $47.98 |
| January 2011 | $48.41 | $48.41 |
| December 2010 | $47.28 | $47.28 |
| November 2010 | $48.70 | $48.70 |
| October 2010 | $48 | $48 |
| September 2010 | $47.24 | $47.24 |
| August 2010 | $43.81 | $43.81 |
| July 2010 | $42.09 | $42.09 |
| June 2010 | $36.32 | $36.32 |
| May 2010 | $40.69 | $40.69 |
| April 2010 | $42.26 | $42.26 |
| March 2010 | $43.48 | $43.48 |
| February 2010 | $41.92 | $41.92 |
| January 2010 | $39.52 | $39.52 |
| December 2009 | $40.73 | $40.73 |
| November 2009 | $36.77 | $36.77 |
| October 2009 | $32.13 | $32.13 |
| September 2009 | $31.06 | $31.06 |
| August 2009 | $32.09 | $32.09 |
| July 2009 | $32.36 | $32.36 |
| June 2009 | $32.82 | $32.82 |
| May 2009 | $29.86 | $29.86 |
| April 2009 | $29.56 | $29.56 |
| March 2009 | $36.44 | $36.44 |
| February 2009 | $33.16 | $33.16 |
| January 2009 | $36.22 | $36.22 |
| December 2008 | $39.16 | $39.16 |
| November 2008 | $32.85 | $32.85 |
| October 2008 | $36.94 | $36.94 |
| September 2008 | $41.06 | $41.06 |
| August 2008 | $43.56 | $43.56 |
| July 2008 | $41.75 | $41.75 |
| June 2008 | $37.03 | $37.03 |
| May 2008 | $40.25 | $40.25 |
| April 2008 | $38.59 | $38.59 |
| March 2008 | $39.69 | $39.69 |
| February 2008 | $43.33 | $43.33 |
| January 2008 | $43.74 | $43.74 |
| December 2007 | $46.63 | $46.63 |
| November 2007 | $45.45 | $45.45 |
| October 2007 | $42.10 | $42.10 |
| September 2007 | $40.58 | $40.58 |
| August 2007 | $40.60 | $40.60 |
| July 2007 | $41.82 | $41.82 |
| June 2007 | $46.47 | $46.47 |
| May 2007 | $44.80 | $44.80 |
| April 2007 | $42.90 | $42.90 |
| March 2007 | $42 | $42 |
| February 2007 | $41.81 | $41.81 |
| January 2007 | $40.81 | $40.81 |
| December 2006 | $43.22 | $43.22 |
| November 2006 | $43.95 | $43.95 |
| October 2006 | $43.64 | $43.64 |
| September 2006 | $42.60 | $42.60 |
| August 2006 | $48.07 | $48.07 |
| July 2006 | $48.07 | $48.07 |
| June 2006 | $45.31 | $45.31 |
| May 2006 | $40.45 | $40.45 |
| April 2006 | $40.65 | $40.65 |
| March 2006 | $40.47 | $40.47 |
| February 2006 | $38.19 | $38.19 |
| January 2006 | $36.48 | $36.48 |
| December 2005 | $31.45 | $31.45 |
| November 2005 | $29.22 | $29.22 |
| October 2005 | $29.73 | $29.73 |
| September 2005 | $35.15 | $35.15 |
| August 2005 | $35.45 | $35.45 |
| July 2005 | $35.82 | $35.82 |
| June 2005 | $35.89 | $35.89 |
| May 2005 | $32.47 | $32.47 |
| April 2005 | $34.03 | $34.03 |
| March 2005 | $34.05 | $34.05 |
| February 2005 | $34.18 | $34.18 |
| January 2005 | $37.14 | $37.14 |
| December 2004 | $34.16 | $34.16 |
| November 2004 | $35.65 | $35.65 |
| October 2004 | $37.40 | $37.40 |
| September 2004 | $36.56 | $36.56 |
| August 2004 | $35.07 | $35.07 |
| July 2004 | $34.03 | $34.03 |
| June 2004 | $33.45 | $33.45 |
| May 2004 | $31.26 | $31.26 |
| April 2004 | $32 | $32 |
| March 2004 | $28.10 | $28.10 |
| February 2004 | $27 | $27 |
MGLN
Price: $94.99
52 week price:
Earnings Per Share: 4.21 USD
P/E Ratio: 6.29
Exchange: NMS
Sector: Healthcare
Industry: Healthcare Plans
Volume: 40713
Ebitda: 80.8 millionMarket Capitalization: 2.5 billion