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, 2018 56.52 56.90 55.25 56.89 209,100 +0.58(+1.03%)
Dec 28, 2018 55.94 56.95 55.21 56.31 173,500 +0.52(+0.93%)
Dec 27, 2018 55.66 56.27 53.80 55.79 327,495 -0.34(-0.61%)
Dec 26, 2018 54.19 56.32 53.26 56.13 195,257 +2.16(+4.00%)
Dec 24, 2018 54.19 55.57 53.72 53.97 119,200 -0.53(-0.97%)
Dec 21, 2018 55.64 56.16 53.50 54.50 651,100 -1.05(-1.89%)
Dec 20, 2018 56.15 56.52 54.93 55.55 330,383 -0.51(-0.91%)
Dec 19, 2018 57.50 58.64 56.06 56.06 505,276 -1.45(-2.52%)
Dec 18, 2018 59.31 60.38 57.32 57.51 430,652 -1.09(-1.86%)
Dec 17, 2018 59.48 59.60 57.81 58.60 452,990 -1.35(-2.25%)
Dec 14, 2018 61.83 61.84 59.23 59.95 382,900 -2.61(-4.17%)
Dec 13, 2018 61.25 63.62 60.48 62.56 1,112,950 +3.93(+6.70%)
Dec 12, 2018 60.41 60.70 58.25 58.63 420,068 -1.43(-2.38%)
Dec 11, 2018 58.58 60.50 57.45 60.06 386,356 +2.16(+3.73%)
Dec 10, 2018 57.35 58.43 56.03 57.90 959,379 +0.27(+0.47%)
Dec 07, 2018 59.17 59.89 55.68 57.63 999,500 +2.14(+3.86%)
Dec 06, 2018 54.44 55.71 51.88 55.49 861,236 +0.34(+0.62%)
Dec 04, 2018 56.65 56.65 54.73 55.15 686,200 -1.60(-2.82%)
Dec 03, 2018 55.16 57.63 54.38 56.75 884,282 +2.23(+4.09%)
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%)
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.