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, 2017 84.65 85.55 84.00 84.50 197,940 -0.15(-0.18%)
Nov 29, 2017 83.40 84.97 83.05 84.65 261,845 +1.20(+1.44%)
Nov 28, 2017 83.65 84.25 82.65 83.45 118,970 +0.00(+0.00%)
Nov 27, 2017 83.45 83.50 83.05 83.45 131,957 +0.10(+0.12%)
Nov 24, 2017 83.75 83.75 83.05 83.35 31,786 -0.30(-0.36%)
Nov 22, 2017 83.40 84.00 83.20 83.65 66,900 +0.35(+0.42%)
Nov 21, 2017 83.00 83.75 82.25 83.30 133,910 +0.60(+0.73%)
Nov 20, 2017 82.30 83.30 81.38 82.70 124,702 +0.70(+0.85%)
Nov 17, 2017 82.05 82.75 81.85 82.00 77,579 -0.55(-0.67%)
Nov 16, 2017 81.50 82.55 77.56 82.55 105,195 +1.45(+1.79%)
Nov 15, 2017 83.05 83.05 80.90 81.10 127,817 -2.40(-2.87%)
Nov 14, 2017 83.45 83.60 82.70 83.50 52,100 -0.15(-0.18%)
Nov 13, 2017 83.40 84.17 82.58 83.65 114,028 +0.35(+0.42%)
Nov 10, 2017 83.80 84.26 82.78 83.30 76,303 -0.55(-0.66%)
Nov 09, 2017 82.75 84.25 82.35 83.85 130,034 +0.80(+0.96%)
Nov 08, 2017 82.60 83.85 81.65 83.05 149,204 +0.00(+0.00%)
Nov 07, 2017 83.30 85.35 82.00 83.05 166,721 +0.05(+0.06%)
Nov 06, 2017 85.30 86.12 82.40 83.00 112,519 -2.40(-2.81%)
Nov 03, 2017 84.70 85.85 84.50 85.40 291,353 +0.65(+0.77%)
Nov 02, 2017 84.10 85.78 83.35 84.75 252,890 +1.20(+1.44%)
Nov 01, 2017 92.00 92.00 82.85 83.55 183,567 -1.75(-2.05%)
Oct 31, 2017 84.35 85.75 84.35 85.30 178,415 +0.90(+1.07%)
Oct 30, 2017 84.80 85.30 84.25 84.40 164,664 -0.35(-0.41%)
Oct 27, 2017 85.05 85.60 84.28 84.75 141,145 +0.05(+0.06%)
Oct 26, 2017 84.55 85.05 83.90 84.70 103,467 +0.20(+0.24%)
Oct 25, 2017 84.10 85.05 83.45 84.50 187,312 +0.45(+0.54%)
Oct 24, 2017 84.90 86.00 84.05 84.05 152,860 -0.65(-0.77%)
Oct 23, 2017 86.90 87.55 82.00 84.70 147,490 -2.25(-2.59%)
Oct 20, 2017 86.95 87.58 86.72 86.95 107,202 +0.70(+0.81%)
Oct 19, 2017 85.55 86.35 84.70 86.25 66,263 +0.80(+0.94%)
Oct 18, 2017 84.95 86.15 84.55 85.45 101,081 +0.25(+0.29%)
Oct 17, 2017 84.70 85.75 84.40 85.20 74,491 +0.75(+0.89%)
Oct 16, 2017 83.35 84.50 82.05 84.45 80,090 +0.55(+0.66%)
Oct 13, 2017 85.00 85.00 79.50 83.90 146,340 -1.90(-2.21%)
Oct 12, 2017 85.75 86.90 85.33 85.80 81,503 +0.15(+0.18%)
Oct 11, 2017 85.10 85.90 85.10 85.65 106,568 +0.70(+0.82%)
Oct 10, 2017 85.30 85.50 84.25 84.95 115,250 +0.00(+0.00%)
Oct 09, 2017 86.35 86.35 84.65 84.95 85,530 -1.40(-1.62%)
Oct 06, 2017 86.35 86.80 86.10 86.35 94,983 -0.10(-0.12%)
Oct 05, 2017 87.60 87.90 86.30 86.45 119,549 -1.45(-1.65%)
Oct 04, 2017 88.00 88.10 87.15 87.90 115,398 -0.10(-0.11%)
Oct 03, 2017 86.90 88.05 86.40 88.00 270,605 +1.35(+1.56%)
Oct 02, 2017 86.70 86.75 85.50 86.65 114,729 +0.35(+0.41%)
Sep 29, 2017 85.80 86.72 85.75 86.30 134,759 +0.60(+0.70%)
Sep 28, 2017 85.15 86.70 85.10 85.70 103,905 +0.55(+0.65%)
Sep 27, 2017 84.70 86.20 83.70 85.15 249,994 +0.85(+1.01%)
Sep 26, 2017 83.25 84.80 82.72 84.30 112,120 +1.10(+1.32%)
Sep 25, 2017 82.40 83.60 81.60 83.20 126,111 +0.20(+0.24%)
Sep 22, 2017 82.00 83.85 81.95 83.00 101,878 +1.00(+1.22%)
Sep 21, 2017 81.00 82.25 80.95 82.00 93,087 +1.00(+1.23%)
Sep 20, 2017 80.65 81.95 80.55 81.00 251,268 +0.30(+0.37%)
Sep 19, 2017 82.90 82.90 80.60 80.70 143,299 -2.15(-2.60%)
Sep 18, 2017 84.05 84.40 82.70 82.85 114,767 -0.90(-1.07%)
Sep 15, 2017 83.00 84.40 82.55 83.75 240,325 +0.65(+0.78%)
Sep 14, 2017 82.30 83.25 81.10 83.10 122,767 +0.80(+0.97%)
Sep 13, 2017 83.00 83.15 82.15 82.30 93,300 -0.60(-0.72%)
Sep 12, 2017 83.00 83.00 82.00 82.90 86,664 +0.10(+0.12%)
Sep 11, 2017 82.55 83.00 81.80 82.80 113,437 +0.85(+1.04%)
Sep 08, 2017 80.40 82.25 80.05 81.95 131,834 +1.50(+1.86%)
Sep 07, 2017 80.25 81.40 79.60 80.45 173,544 +0.40(+0.50%)
Sep 06, 2017 80.45 80.85 79.80 80.05 121,380 +0.00(+0.00%)
Sep 05, 2017 80.50 81.15 78.06 80.05 134,313 -0.70(-0.87%)
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.