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, 2016 72.35 73.30 71.97 72.80 295,077 +0.10(+0.14%)
Nov 29, 2016 72.60 73.20 72.15 72.70 294,443 +0.75(+1.04%)
Nov 28, 2016 72.10 72.85 71.95 71.95 470,949 -0.45(-0.62%)
Nov 25, 2016 71.60 72.40 71.20 72.40 364,673 +0.80(+1.12%)
Nov 23, 2016 71.60 71.60 71.60 0 +1.00(+1.42%)
Nov 22, 2016 70.15 71.40 69.05 70.60 405,235 +1.70(+2.47%)
Nov 21, 2016 68.55 69.08 67.75 68.90 208,940 +0.80(+1.17%)
Nov 18, 2016 65.95 68.20 65.30 68.10 284,391 +2.10(+3.18%)
Nov 17, 2016 65.65 66.90 65.65 66.00 576,370 +0.55(+0.84%)
Nov 16, 2016 65.00 66.75 65.00 65.45 282,232 +0.45(+0.69%)
Nov 15, 2016 65.60 66.50 64.85 65.00 328,103 -0.45(-0.69%)
Nov 14, 2016 65.45 68.14 65.10 65.45 365,482 +0.65(+1.00%)
Nov 11, 2016 64.85 66.25 64.40 64.80 300,352 +0.15(+0.23%)
Nov 10, 2016 62.55 65.90 62.50 64.65 364,123 +2.75(+4.44%)
Nov 09, 2016 56.50 62.35 53.86 61.90 372,491 +9.35(+17.79%)
Nov 08, 2016 51.70 53.00 51.70 52.55 155,385 +0.80(+1.55%)
Nov 07, 2016 50.75 52.05 50.75 51.75 145,645 +1.85(+3.71%)
Nov 04, 2016 50.10 50.85 49.90 49.90 142,398 +0.00(+0.00%)
Nov 03, 2016 50.60 51.10 49.85 49.90 95,134 -0.65(-1.29%)
Nov 02, 2016 49.80 51.20 49.50 50.55 139,378 +0.55(+1.10%)
Nov 01, 2016 51.45 52.15 49.75 50.00 175,716 -1.45(-2.82%)
Oct 31, 2016 52.20 52.40 50.55 51.45 218,742 -0.27(-0.52%)
Oct 28, 2016 52.49 53.88 51.52 51.72 134,856 -0.83(-1.58%)
Oct 27, 2016 53.53 53.53 52.53 52.55 107,354 -0.88(-1.65%)
Oct 26, 2016 53.94 54.70 53.01 53.43 118,464 -0.76(-1.40%)
Oct 25, 2016 54.39 55.75 54.17 54.19 79,343 -0.23(-0.42%)
Oct 24, 2016 55.40 55.50 54.23 54.42 154,294 -0.86(-1.56%)
Oct 21, 2016 55.02 55.39 54.41 55.28 125,067 -0.16(-0.29%)
Oct 20, 2016 55.22 55.54 54.68 55.44 194,262 +0.26(+0.47%)
Oct 19, 2016 55.48 55.48 54.52 55.18 101,102 -0.14(-0.25%)
Oct 18, 2016 54.54 55.86 54.54 55.32 234,803 +1.32(+2.44%)
Oct 17, 2016 53.66 54.17 53.16 54.00 150,095 +0.47(+0.88%)
Oct 14, 2016 53.81 54.21 53.43 53.53 100,669 +0.15(+0.28%)
Oct 13, 2016 53.39 54.39 53.23 53.38 141,217 -0.53(-0.98%)
Oct 12, 2016 54.58 55.52 51.43 53.91 154,486 -0.49(-0.90%)
Oct 11, 2016 55.18 55.46 53.98 54.40 215,648 -0.84(-1.52%)
Oct 10, 2016 54.43 55.37 54.35 55.24 164,237 +0.76(+1.40%)
Oct 07, 2016 54.12 54.65 54.08 54.48 168,099 +0.37(+0.68%)
Oct 06, 2016 53.40 54.24 53.28 54.11 222,932 +0.61(+1.14%)
Oct 05, 2016 52.77 53.66 52.63 53.50 126,650 +0.94(+1.79%)
Oct 04, 2016 53.35 53.55 52.15 52.56 171,355 -0.61(-1.15%)
Oct 03, 2016 53.73 53.76 53.15 53.17 166,714 -0.56(-1.04%)
Sep 30, 2016 54.17 54.17 53.18 53.73 166,041 -0.19(-0.35%)
Sep 29, 2016 54.23 54.56 53.74 53.92 106,034 -0.44(-0.81%)
Sep 28, 2016 54.14 54.68 53.86 54.36 122,852 +0.17(+0.31%)
Sep 27, 2016 54.23 54.52 53.79 54.19 120,885 +0.04(+0.07%)
Sep 26, 2016 53.15 54.67 52.73 54.15 231,433 +0.62(+1.16%)
Sep 23, 2016 54.74 55.54 53.53 53.53 126,849 -1.31(-2.39%)
Sep 22, 2016 54.31 55.36 54.22 54.84 168,713 +0.93(+1.73%)
Sep 21, 2016 53.48 54.28 53.37 53.91 227,227 +0.61(+1.14%)
Sep 20, 2016 54.07 54.29 53.29 53.30 199,629 -0.43(-0.80%)
Sep 19, 2016 53.67 54.57 53.60 53.73 219,100 -0.12(-0.22%)
Sep 16, 2016 53.26 54.19 53.24 53.85 288,765 +0.40(+0.75%)
Sep 15, 2016 52.43 53.57 52.01 53.45 206,908 +1.11(+2.12%)
Sep 14, 2016 53.42 53.46 52.32 52.34 239,759 -0.85(-1.60%)
Sep 13, 2016 54.23 54.26 53.15 53.19 203,899 -1.05(-1.94%)
Sep 12, 2016 54.01 54.53 53.67 54.24 269,660 +0.21(+0.39%)
Sep 09, 2016 54.66 55.08 54.02 54.03 201,898 -1.06(-1.92%)
Sep 08, 2016 55.03 55.27 54.52 55.09 156,794 -0.04(-0.07%)
Sep 07, 2016 54.51 55.33 54.05 55.13 321,183 +0.45(+0.82%)
Sep 06, 2016 55.78 55.78 54.58 54.68 286,545 -1.07(-1.92%)
Sep 02, 2016 55.09 55.75 55.75 55.75 248,000 +0.63(+1.14%)
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.