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, 2015 52.45 52.87 51.87 52.65 168,404 +0.25(+0.48%)
Nov 27, 2015 52.28 52.50 50.04 52.40 45,569 +0.08(+0.15%)
Nov 25, 2015 52.79 52.32 52.32 52.32 128,600 -0.60(-1.13%)
Nov 24, 2015 52.84 53.05 50.99 52.92 115,180 +0.04(+0.08%)
Nov 23, 2015 52.16 53.37 51.95 52.88 204,921 +0.33(+0.63%)
Nov 20, 2015 51.47 52.90 51.15 52.55 154,519 +1.41(+2.76%)
Nov 19, 2015 52.53 52.81 50.74 51.14 167,645 -2.14(-4.02%)
Nov 18, 2015 53.31 53.72 52.18 53.28 186,609 +0.32(+0.60%)
Nov 17, 2015 51.81 53.97 51.81 52.96 283,338 +1.30(+2.52%)
Nov 16, 2015 49.82 51.89 49.69 51.66 186,663 +1.70(+3.40%)
Nov 13, 2015 49.84 50.44 49.14 49.96 183,053 -0.15(-0.30%)
Nov 12, 2015 50.83 51.47 49.96 50.11 176,959 -1.06(-2.07%)
Nov 11, 2015 53.33 53.33 51.05 51.17 130,899 -1.90(-3.58%)
Nov 10, 2015 52.94 54.05 52.63 53.07 185,494 +0.18(+0.34%)
Nov 09, 2015 53.65 53.76 52.58 52.89 137,296 -0.96(-1.78%)
Nov 06, 2015 53.72 54.08 53.16 53.85 342,388 -0.23(-0.43%)
Nov 05, 2015 52.64 54.23 52.25 54.08 203,497 +1.56(+2.97%)
Nov 04, 2015 53.12 54.81 52.05 52.52 179,316 -0.64(-1.20%)
Nov 03, 2015 53.46 53.87 52.48 53.16 218,558 -0.56(-1.04%)
Nov 02, 2015 53.57 54.20 53.43 53.72 270,094 +0.32(+0.60%)
Oct 30, 2015 53.88 54.26 53.19 53.40 188,841 -0.34(-0.63%)
Oct 29, 2015 55.03 56.48 53.52 53.74 327,530 -0.79(-1.45%)
Oct 28, 2015 53.13 54.83 50.47 54.53 546,204 +0.40(+0.74%)
Oct 27, 2015 47.76 54.97 47.72 54.13 636,496 +5.77(+11.93%)
Oct 26, 2015 48.34 48.84 48.00 48.36 302,509 +0.20(+0.42%)
Oct 23, 2015 46.71 48.75 46.49 48.16 302,604 +1.99(+4.31%)
Oct 22, 2015 48.50 48.50 45.40 46.17 374,601 -2.41(-4.96%)
Oct 21, 2015 50.37 50.68 47.73 48.58 401,238 -1.49(-2.98%)
Oct 20, 2015 50.20 50.50 49.68 50.07 1,086,420 -0.23(-0.46%)
Oct 19, 2015 49.83 51.17 49.83 50.30 397,887 +0.31(+0.62%)
Oct 16, 2015 48.82 50.71 46.10 49.99 429,309 +1.11(+2.27%)
Oct 15, 2015 48.34 49.14 47.45 48.88 413,567 +0.68(+1.41%)
Oct 14, 2015 48.61 49.36 46.05 48.20 404,135 -0.42(-0.86%)
Oct 13, 2015 49.30 49.44 48.54 48.62 423,024 -0.86(-1.74%)
Oct 12, 2015 49.66 49.98 49.09 49.48 292,358 -0.07(-0.14%)
Oct 09, 2015 49.01 49.92 48.77 49.55 265,666 +0.27(+0.55%)
Oct 08, 2015 49.28 51.34 48.78 49.28 260,317 -0.05(-0.10%)
Oct 07, 2015 51.50 51.50 48.89 49.33 470,098 -2.36(-4.57%)
Oct 06, 2015 54.59 55.66 51.61 51.69 393,334 -5.74(-9.99%)
Oct 05, 2015 56.45 57.84 56.45 57.43 137,026 +1.25(+2.22%)
Oct 02, 2015 54.57 56.46 54.20 56.18 145,307 +1.01(+1.83%)
Oct 01, 2015 55.30 55.69 54.03 55.17 171,985 -0.26(-0.47%)
Sep 30, 2015 55.63 56.23 55.00 55.43 247,515 +0.46(+0.84%)
Sep 29, 2015 54.53 55.51 54.11 54.97 173,534 +0.45(+0.83%)
Sep 28, 2015 56.70 56.70 53.70 54.52 196,509 -2.48(-4.35%)
Sep 25, 2015 59.36 59.36 56.51 57.00 192,116 -1.79(-3.04%)
Sep 24, 2015 58.36 58.86 57.64 58.79 155,374 -0.05(-0.08%)
Sep 23, 2015 58.20 59.28 57.78 58.84 120,412 +0.73(+1.26%)
Sep 22, 2015 58.46 58.87 57.62 58.11 150,085 -0.98(-1.66%)
Sep 21, 2015 58.65 59.64 58.30 59.09 150,162 +0.60(+1.03%)
Sep 18, 2015 58.18 59.34 58.18 58.49 298,587 -0.73(-1.23%)
Sep 17, 2015 58.48 59.93 58.25 59.22 137,702 +0.74(+1.27%)
Sep 16, 2015 58.07 59.01 57.94 58.48 136,131 +0.53(+0.91%)
Sep 15, 2015 57.04 58.21 56.89 57.95 123,791 +1.10(+1.93%)
Sep 14, 2015 57.64 57.72 56.79 56.85 116,317 -0.77(-1.34%)
Sep 11, 2015 56.44 58.13 56.44 57.62 150,840 +0.90(+1.59%)
Sep 10, 2015 55.88 57.49 55.88 56.72 162,505 +0.58(+1.03%)
Sep 09, 2015 56.72 57.01 56.08 56.14 142,112 +0.01(+0.02%)
Sep 08, 2015 55.51 56.25 54.86 56.13 153,009 +1.62(+2.97%)
Sep 04, 2015 54.45 54.51 54.51 54.51 129,100 -0.66(-1.20%)
Sep 03, 2015 55.05 55.98 54.91 55.17 145,108 +0.27(+0.49%)
Sep 02, 2015 54.38 54.94 53.97 54.90 141,159 +1.18(+2.20%)
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.