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 (%)
Dec 31, 2014 61.39 60.03 60.03 60.03 99,400 -1.14(-1.86%)
Dec 30, 2014 61.19 61.75 61.15 61.17 77,131 -0.15(-0.24%)
Dec 29, 2014 60.56 61.39 60.50 61.32 89,894 +0.71(+1.17%)
Dec 26, 2014 60.40 60.79 59.96 60.61 55,166 +0.47(+0.78%)
Dec 24, 2014 60.10 60.14 60.14 60.14 61,000 +0.14(+0.23%)
Dec 23, 2014 60.08 60.27 59.80 60.00 81,319 +0.30(+0.50%)
Dec 22, 2014 59.33 60.05 59.33 59.70 150,355 +0.40(+0.67%)
Dec 19, 2014 59.99 60.40 59.25 59.30 644,272 -0.65(-1.08%)
Dec 18, 2014 59.86 60.00 59.10 59.95 156,709 +0.58(+0.98%)
Dec 17, 2014 58.36 59.43 57.92 59.37 256,266 +0.96(+1.64%)
Dec 16, 2014 57.99 59.21 57.20 58.41 183,315 -0.13(-0.22%)
Dec 15, 2014 60.44 60.44 58.25 58.54 200,526 -1.49(-2.48%)
Dec 12, 2014 59.39 60.66 59.01 60.03 119,961 -0.36(-0.60%)
Dec 11, 2014 60.47 61.20 60.26 60.39 104,264 +0.10(+0.17%)
Dec 10, 2014 61.93 62.29 60.17 60.29 131,142 -1.91(-3.07%)
Dec 09, 2014 60.75 62.48 60.67 62.20 131,486 +0.85(+1.39%)
Dec 08, 2014 62.15 62.76 61.01 61.35 230,571 -0.89(-1.43%)
Dec 05, 2014 62.29 63.07 62.09 62.24 139,483 -0.14(-0.22%)
Dec 04, 2014 62.05 62.66 61.50 62.38 129,795 +0.10(+0.16%)
Dec 03, 2014 61.74 62.44 61.29 62.28 155,018 +0.63(+1.02%)
Dec 02, 2014 61.35 61.82 61.21 61.65 114,927 +0.44(+0.72%)
Dec 01, 2014 61.11 62.00 61.10 61.21 103,377 +0.02(+0.03%)
Nov 28, 2014 61.58 62.09 61.07 61.19 74,873 -0.34(-0.55%)
Nov 26, 2014 61.76 61.53 61.53 61.53 175,300 -0.31(-0.50%)
Nov 25, 2014 61.38 61.91 61.14 61.84 182,589 +0.52(+0.85%)
Nov 24, 2014 60.96 61.69 60.80 61.32 148,912 +0.58(+0.95%)
Nov 21, 2014 61.15 61.42 60.55 60.74 166,017 +0.32(+0.53%)
Nov 20, 2014 60.06 61.21 58.98 60.42 278,172 -0.12(-0.20%)
Nov 19, 2014 61.69 61.73 60.45 60.54 168,775 -0.95(-1.54%)
Nov 18, 2014 61.36 62.23 61.36 61.49 126,438 +0.15(+0.24%)
Nov 17, 2014 60.79 61.55 60.53 61.34 117,137 +0.46(+0.76%)
Nov 14, 2014 61.50 61.53 60.80 60.88 130,416 -0.57(-0.93%)
Nov 13, 2014 61.75 62.04 61.00 61.45 126,006 -0.18(-0.29%)
Nov 12, 2014 60.95 61.80 60.92 61.63 123,744 +0.24(+0.39%)
Nov 11, 2014 60.44 61.72 60.01 61.39 179,733 +0.91(+1.50%)
Nov 10, 2014 59.68 60.58 59.31 60.48 184,132 +0.83(+1.39%)
Nov 07, 2014 59.97 60.18 59.03 59.65 198,724 -0.45(-0.75%)
Nov 06, 2014 59.23 60.18 59.23 60.10 115,159 +0.51(+0.86%)
Nov 05, 2014 59.78 60.13 59.34 59.59 148,847 +0.09(+0.15%)
Nov 04, 2014 59.36 60.45 59.23 59.50 199,717 -0.12(-0.20%)
Nov 03, 2014 60.37 60.74 59.41 59.62 172,294 -0.90(-1.49%)
Oct 31, 2014 60.91 61.25 60.30 60.52 208,619 +0.47(+0.78%)
Oct 30, 2014 59.78 60.42 59.55 60.05 170,985 +0.22(+0.37%)
Oct 29, 2014 59.37 60.31 57.51 59.83 247,125 +0.34(+0.57%)
Oct 28, 2014 59.00 59.52 58.09 59.49 248,484 +0.50(+0.85%)
Oct 27, 2014 57.72 59.02 57.66 58.99 170,235 +1.33(+2.31%)
Oct 24, 2014 60.00 60.00 57.49 57.66 347,220 +0.19(+0.33%)
Oct 23, 2014 57.40 57.86 56.71 57.47 280,652 +0.51(+0.90%)
Oct 22, 2014 58.28 58.45 56.80 56.96 148,234 -1.12(-1.93%)
Oct 21, 2014 57.03 58.12 56.95 58.08 176,628 +1.39(+2.45%)
Oct 20, 2014 55.27 56.70 55.04 56.69 236,002 +1.12(+2.02%)
Oct 17, 2014 55.87 55.87 55.25 55.57 218,251 +0.38(+0.69%)
Oct 16, 2014 54.01 55.56 53.51 55.19 320,621 +0.65(+1.19%)
Oct 15, 2014 54.65 55.30 54.03 54.54 252,133 -0.55(-1.00%)
Oct 14, 2014 54.76 55.20 53.87 55.09 321,266 +0.78(+1.44%)
Oct 13, 2014 53.97 55.20 53.97 54.31 243,871 +0.37(+0.69%)
Oct 10, 2014 53.62 54.97 53.48 53.94 190,132 +0.09(+0.17%)
Oct 09, 2014 54.04 54.43 53.68 53.85 185,435 -0.36(-0.66%)
Oct 08, 2014 52.54 54.25 52.40 54.21 239,497 +1.43(+2.71%)
Oct 07, 2014 52.60 53.12 52.37 52.78 318,948 -0.17(-0.32%)
Oct 06, 2014 54.66 54.90 52.91 52.95 222,820 -1.62(-2.97%)
Oct 03, 2014 55.37 55.37 54.51 54.57 135,031 -0.31(-0.56%)
Oct 02, 2014 54.55 55.19 54.55 54.88 150,327 +0.31(+0.57%)
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.