Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Health (NQ: MGLN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.02 55.76 54.25 54.52 254,400 -0.49(-0.89%)
Nov 29, 2018 55.55 56.15 54.98 55.01 275,935 -0.99(-1.77%)
Nov 28, 2018 53.79 56.21 53.57 56.00 436,741 +2.58(+4.83%)
Nov 27, 2018 54.69 55.02 53.30 53.42 520,858 -1.30(-2.38%)
Nov 26, 2018 54.54 55.76 54.21 54.72 505,563 +0.56(+1.03%)
Nov 23, 2018 54.21 54.83 54.04 54.16 77,800 -0.28(-0.51%)
Nov 21, 2018 54.44 54.44 54.44 0 +0.70(+1.30%)
Nov 20, 2018 54.68 54.68 52.32 53.74 469,888 -0.66(-1.21%)
Nov 19, 2018 56.09 56.23 54.18 54.40 297,590 -1.66(-2.96%)
Nov 16, 2018 55.21 56.17 54.71 56.06 345,000 -0.18(-0.32%)
Nov 15, 2018 56.59 56.84 55.49 56.24 189,004 -0.36(-0.64%)
Nov 14, 2018 58.46 58.52 56.55 56.60 445,445 -1.66(-2.85%)
Nov 13, 2018 60.05 61.15 57.12 58.26 674,984 -4.20(-6.72%)
Nov 12, 2018 63.22 64.56 61.99 62.46 317,935 -1.13(-1.78%)
Nov 09, 2018 64.01 64.88 62.04 63.59 458,300 -0.56(-0.87%)
Nov 08, 2018 62.05 64.96 62.05 64.15 722,994 +1.26(+2.00%)
Nov 07, 2018 68.90 68.90 61.71 62.89 1,831,305 -6.97(-9.98%)
Nov 06, 2018 69.42 70.43 68.52 69.86 492,344 +0.26(+0.37%)
Nov 05, 2018 67.36 70.28 67.36 69.60 281,908 +2.28(+3.39%)
Nov 02, 2018 66.57 67.80 66.57 67.32 171,200 +0.99(+1.49%)
Nov 01, 2018 65.44 66.67 64.61 66.33 263,933 +1.27(+1.95%)
Oct 31, 2018 65.00 65.78 64.79 65.06 229,070 +0.76(+1.18%)
Oct 30, 2018 63.07 64.56 62.48 64.30 284,637 +1.35(+2.14%)
Oct 29, 2018 64.15 65.32 62.39 62.95 211,202 -0.41(-0.65%)
Oct 26, 2018 63.38 64.72 62.49 63.36 191,500 -0.81(-1.26%)
Oct 25, 2018 63.49 64.65 61.83 64.17 223,949 +1.16(+1.84%)
Oct 24, 2018 66.35 66.42 62.98 63.01 217,885 -3.19(-4.82%)
Oct 23, 2018 65.28 66.98 64.47 66.20 345,831 +0.21(+0.32%)
Oct 22, 2018 66.90 67.47 65.21 65.99 234,805 -0.79(-1.18%)
Oct 19, 2018 67.34 68.56 66.28 66.78 171,700 -0.82(-1.21%)
Oct 18, 2018 68.63 68.72 66.58 67.60 223,830 -1.25(-1.82%)
Oct 17, 2018 69.70 70.03 67.98 68.85 238,152 -1.07(-1.53%)
Oct 16, 2018 67.10 70.69 66.80 69.92 324,042 +3.30(+4.95%)
Oct 15, 2018 67.14 68.03 65.67 66.62 308,872 -0.69(-1.03%)
Oct 12, 2018 67.15 68.31 66.71 67.31 285,100 +0.42(+0.63%)
Oct 11, 2018 69.85 70.30 66.73 66.89 259,789 -3.47(-4.93%)
Oct 10, 2018 70.78 73.06 70.34 70.36 260,871 -0.43(-0.61%)
Oct 09, 2018 70.58 71.38 70.05 70.79 241,871 -0.02(-0.03%)
Oct 08, 2018 69.80 71.43 69.67 70.81 224,426 +1.07(+1.53%)
Oct 05, 2018 70.35 71.30 68.76 69.74 237,400 -0.37(-0.53%)
Oct 04, 2018 71.42 71.42 68.76 70.11 330,304 -1.14(-1.60%)
Oct 03, 2018 71.81 71.98 70.31 71.25 261,134 -0.44(-0.61%)
Oct 02, 2018 72.72 73.55 71.41 71.69 199,825 -1.04(-1.43%)
Oct 01, 2018 72.32 73.30 72.32 72.73 133,554 +0.68(+0.94%)
Sep 28, 2018 71.55 72.45 71.15 72.05 304,500 +0.30(+0.42%)
Sep 27, 2018 71.05 72.15 70.85 71.75 184,421 +1.05(+1.49%)
Sep 26, 2018 71.55 72.05 70.60 70.70 117,423 -0.95(-1.33%)
Sep 25, 2018 72.70 73.40 71.53 71.65 172,739 -0.90(-1.24%)
Sep 24, 2018 73.45 73.65 72.40 72.55 212,241 -0.95(-1.29%)
Sep 21, 2018 73.30 74.31 72.78 73.50 334,700 +0.05(+0.07%)
Sep 20, 2018 73.35 73.60 72.55 73.45 170,085 +0.45(+0.62%)
Sep 19, 2018 72.60 73.75 72.40 73.00 158,752 +0.15(+0.21%)
Sep 18, 2018 73.85 73.95 72.10 72.85 177,593 -1.10(-1.49%)
Sep 17, 2018 75.50 75.50 73.80 73.95 137,772 -1.30(-1.73%)
Sep 14, 2018 75.15 75.80 74.15 75.25 178,900 +0.05(+0.07%)
Sep 13, 2018 74.70 75.58 74.55 75.20 148,979 +0.85(+1.14%)
Sep 12, 2018 74.70 75.05 73.60 74.35 138,975 -0.35(-0.47%)
Sep 11, 2018 73.65 74.85 73.55 74.70 126,617 +0.85(+1.15%)
Sep 10, 2018 76.35 76.75 73.65 73.85 345,693 -2.45(-3.21%)
Sep 07, 2018 75.40 76.85 74.80 76.30 217,700 +0.80(+1.06%)
Sep 06, 2018 73.95 75.95 73.75 75.50 208,002 +1.60(+2.17%)
Sep 05, 2018 73.65 73.90 72.90 73.90 154,440 +0.20(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.