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, 2013 59.05 59.91 59.91 59.91 169,300 +0.84(+1.42%)
Dec 30, 2013 57.81 59.13 57.70 59.07 138,168 +1.14(+1.97%)
Dec 27, 2013 58.50 58.50 57.59 57.93 87,528 -0.38(-0.65%)
Dec 26, 2013 58.16 58.48 57.86 58.31 96,299 +0.15(+0.26%)
Dec 24, 2013 58.30 59.20 57.85 58.16 113,926 +0.07(+0.12%)
Dec 23, 2013 58.18 58.70 57.81 58.09 271,150 -0.09(-0.15%)
Dec 20, 2013 57.69 58.26 57.10 58.18 465,888 +0.73(+1.27%)
Dec 19, 2013 56.89 57.56 56.65 57.45 183,326 +0.54(+0.95%)
Dec 18, 2013 56.80 57.01 56.22 56.91 228,830 -0.06(-0.11%)
Dec 17, 2013 59.23 59.28 56.61 56.97 554,252 -2.83(-4.73%)
Dec 16, 2013 59.07 59.97 58.91 59.80 101,328 +0.85(+1.44%)
Dec 13, 2013 59.56 59.64 58.22 58.95 136,702 -0.25(-0.42%)
Dec 12, 2013 59.39 59.90 59.11 59.20 128,592 -0.09(-0.15%)
Dec 11, 2013 60.20 60.20 59.08 59.29 122,860 -0.68(-1.13%)
Dec 10, 2013 61.02 61.08 59.81 59.97 125,363 -1.04(-1.70%)
Dec 09, 2013 61.44 62.00 60.87 61.01 90,675 -0.43(-0.70%)
Dec 06, 2013 61.13 61.99 60.77 61.44 0 +0.71(+1.17%)
Dec 05, 2013 60.60 60.87 60.42 60.73 0 +0.13(+0.21%)
Dec 04, 2013 60.76 61.04 60.28 60.60 0 -0.46(-0.75%)
Dec 03, 2013 61.10 61.26 60.67 61.06 163,748 -0.10(-0.16%)
Dec 02, 2013 61.01 61.35 60.75 61.16 131,181 -0.04(-0.07%)
Nov 29, 2013 61.15 61.56 60.95 61.20 0 +0.35(+0.58%)
Nov 27, 2013 60.77 61.06 60.24 60.85 0 +0.24(+0.40%)
Nov 26, 2013 60.38 60.78 60.20 60.61 0 +0.09(+0.15%)
Nov 25, 2013 60.86 61.08 60.28 60.52 97,976 -0.10(-0.16%)
Nov 22, 2013 60.19 60.75 59.93 60.62 0 +0.26(+0.43%)
Nov 21, 2013 60.12 60.58 59.91 60.36 133,448 +0.53(+0.89%)
Nov 20, 2013 59.90 60.17 59.43 59.83 0 +0.00(+0.00%)
Nov 19, 2013 60.84 61.17 58.84 59.83 193,961 -1.54(-2.51%)
Nov 18, 2013 61.47 61.69 61.09 61.37 0 -0.04(-0.07%)
Nov 15, 2013 61.15 61.57 61.02 61.41 0 +0.21(+0.34%)
Nov 14, 2013 60.25 61.52 60.01 61.20 134,196 +1.78(+3.00%)
Nov 12, 2013 58.97 59.54 58.94 59.42 0 +0.43(+0.73%)
Nov 11, 2013 59.24 59.45 58.76 58.99 0 -0.47(-0.79%)
Nov 08, 2013 59.14 59.65 59.03 59.46 0 +0.27(+0.46%)
Nov 07, 2013 59.55 59.76 58.96 59.19 181,011 -0.27(-0.45%)
Nov 06, 2013 58.97 59.61 58.97 59.46 441,707 +0.61(+1.04%)
Nov 05, 2013 59.01 59.40 58.70 58.85 128,731 -0.28(-0.47%)
Nov 04, 2013 58.80 59.68 58.66 59.13 330,971 +0.79(+1.35%)
Nov 01, 2013 58.64 58.66 58.03 58.34 0 -0.36(-0.61%)
Oct 31, 2013 59.23 59.88 58.62 58.70 0 -0.67(-1.13%)
Oct 30, 2013 59.55 59.97 59.35 59.37 182,774 -0.42(-0.70%)
Oct 29, 2013 59.55 60.34 59.55 59.79 169,297 -0.39(-0.65%)
Oct 28, 2013 59.80 60.44 59.43 60.18 0 +0.25(+0.42%)
Oct 25, 2013 60.99 61.76 59.50 59.93 0 +1.52(+2.60%)
Oct 24, 2013 62.00 62.00 53.51 58.41 658,801 -1.58(-2.63%)
Oct 23, 2013 60.45 60.78 59.98 59.99 0 -0.50(-0.83%)
Oct 22, 2013 60.41 60.62 60.14 60.49 147,794 +0.31(+0.52%)
Oct 21, 2013 60.50 60.50 60.03 60.18 115,023 -0.32(-0.53%)
Oct 18, 2013 61.00 61.00 59.69 60.50 112,874 +0.04(+0.07%)
Oct 17, 2013 60.50 60.52 59.95 60.46 105,443 -0.10(-0.17%)
Oct 16, 2013 60.12 60.66 59.89 60.56 168,974 +0.89(+1.49%)
Oct 15, 2013 60.04 60.48 59.63 59.67 114,593 -0.30(-0.50%)
Oct 14, 2013 59.65 60.23 59.23 59.97 90,023 +0.33(+0.55%)
Oct 11, 2013 58.99 59.65 58.95 59.64 0 +0.78(+1.33%)
Oct 10, 2013 58.98 59.21 57.61 58.86 323,204 -0.04(-0.06%)
Oct 09, 2013 59.88 60.38 58.85 58.90 260,511 -0.72(-1.22%)
Oct 08, 2013 59.76 60.26 59.39 59.62 98,019 -0.01(-0.02%)
Oct 07, 2013 60.17 60.42 59.51 59.63 0 -0.77(-1.27%)
Oct 04, 2013 59.41 60.80 59.09 60.40 0 +0.85(+1.43%)
Oct 03, 2013 60.05 60.49 58.99 59.55 0 -0.52(-0.87%)
Oct 02, 2013 61.14 61.32 59.92 60.07 130,965 -1.25(-2.04%)
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.