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 (%)
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%)
Sep 01, 2016 57.06 57.28 55.08 55.12 382,152 -2.00(-3.50%)
Aug 31, 2016 57.02 57.47 56.56 57.12 188,956 +0.20(+0.35%)
Aug 30, 2016 56.54 57.19 56.39 56.92 196,458 +0.29(+0.51%)
Aug 29, 2016 56.30 56.95 55.22 56.63 175,969 +0.45(+0.80%)
Aug 26, 2016 57.44 57.62 55.87 56.18 217,852 -1.06(-1.85%)
Aug 25, 2016 57.07 58.39 57.06 57.24 204,929 -0.06(-0.10%)
Aug 24, 2016 58.03 58.53 57.09 57.30 184,655 -0.55(-0.95%)
Aug 23, 2016 58.15 58.18 56.71 57.85 174,015 -0.11(-0.19%)
Aug 22, 2016 58.61 58.89 57.11 57.96 179,970 -0.57(-0.97%)
Aug 19, 2016 58.07 58.85 58.00 58.53 218,903 +0.06(+0.10%)
Aug 18, 2016 57.79 58.94 57.67 58.47 226,938 +0.72(+1.25%)
Aug 17, 2016 58.12 58.12 56.74 57.75 255,644 -0.14(-0.24%)
Aug 16, 2016 58.86 59.37 57.87 57.89 258,807 -1.46(-2.46%)
Aug 15, 2016 58.91 59.64 58.31 59.35 301,488 +0.32(+0.54%)
Aug 12, 2016 58.15 59.12 58.15 59.03 261,184 +0.42(+0.72%)
Aug 11, 2016 58.65 58.86 58.32 58.61 207,609 +0.20(+0.34%)
Aug 10, 2016 58.46 58.80 58.09 58.41 244,558 -0.14(-0.24%)
Aug 09, 2016 58.99 59.06 58.53 58.55 200,041 -0.21(-0.36%)
Aug 08, 2016 59.06 59.76 58.65 58.76 205,490 -0.50(-0.84%)
Aug 05, 2016 59.22 60.26 58.01 59.26 232,466 +0.16(+0.27%)
Aug 04, 2016 60.95 61.34 58.85 59.10 216,410 -2.05(-3.35%)
Aug 03, 2016 62.69 63.00 60.87 61.15 370,247 -1.47(-2.35%)
Aug 02, 2016 65.35 66.39 61.72 62.62 560,439 -3.10(-4.72%)
Aug 01, 2016 68.66 69.20 65.42 65.72 440,425 -2.75(-4.02%)
Jul 29, 2016 72.15 72.31 68.02 68.47 277,688 -2.67(-3.75%)
Jul 28, 2016 71.04 71.79 68.48 71.14 216,002 -0.11(-0.15%)
Jul 27, 2016 71.01 71.46 70.55 71.25 130,914 +0.05(+0.07%)
Jul 26, 2016 70.90 71.57 70.51 71.20 129,606 +0.35(+0.49%)
Jul 25, 2016 71.37 71.37 70.35 70.85 106,214 -0.38(-0.53%)
Jul 22, 2016 70.35 71.41 69.68 71.23 208,456 +1.01(+1.44%)
Jul 21, 2016 68.79 70.76 68.72 70.22 188,584 +1.31(+1.90%)
Jul 20, 2016 68.16 69.28 68.00 68.91 158,726 +0.79(+1.16%)
Jul 19, 2016 68.30 68.72 67.03 68.12 178,910 -0.76(-1.10%)
Jul 18, 2016 68.99 69.31 68.27 68.88 136,821 +0.14(+0.21%)
Jul 15, 2016 69.45 69.77 68.29 68.73 165,960 -0.30(-0.43%)
Jul 14, 2016 69.32 69.88 68.59 69.03 239,446 +0.17(+0.25%)
Jul 13, 2016 67.88 69.02 67.63 68.86 154,623 +1.16(+1.71%)
Jul 12, 2016 67.65 68.16 67.35 67.70 233,400 +0.16(+0.24%)
Jul 11, 2016 67.54 67.87 66.49 67.54 128,066 +0.24(+0.36%)
Jul 08, 2016 66.01 67.67 65.70 67.30 157,436 +1.60(+2.44%)
Jul 07, 2016 65.12 66.07 64.77 65.70 210,944 +1.11(+1.72%)
Jul 05, 2016 65.89 66.19 63.91 64.59 196,352 -1.38(-2.09%)
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.