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 (%)
Jul 31, 2017 77.30 74.30 74.55 246,597 -1.35(-1.78%)
Jul 28, 2017 76.35 77.75 71.75 75.90 289,786 -2.90(-3.68%)
Jul 27, 2017 79.30 79.30 78.00 78.80 186,959 -0.35(-0.44%)
Jul 26, 2017 81.60 81.60 78.95 79.15 129,321 -2.10(-2.58%)
Jul 25, 2017 80.65 81.50 80.30 81.25 252,180 +1.00(+1.25%)
Jul 24, 2017 79.70 80.35 79.38 80.25 108,006 +0.40(+0.50%)
Jul 21, 2017 80.40 80.75 79.15 79.85 102,261 -0.20(-0.25%)
Jul 20, 2017 79.10 80.15 78.90 80.05 99,387 +0.90(+1.14%)
Jul 19, 2017 78.80 79.20 78.45 79.15 49,149 +0.80(+1.02%)
Jul 18, 2017 79.15 79.90 77.90 78.35 177,698 -0.95(-1.20%)
Jul 17, 2017 80.55 80.55 79.03 79.30 140,289 -0.80(-1.00%)
Jul 14, 2017 80.00 80.28 78.45 80.10 246,830 +2.45(+3.16%)
Jul 13, 2017 73.55 77.90 73.55 77.65 271,622 +4.40(+6.01%)
Jul 12, 2017 73.75 74.05 73.15 73.25 55,228 +0.10(+0.14%)
Jul 11, 2017 72.65 73.95 72.30 73.15 117,570 +0.45(+0.62%)
Jul 10, 2017 73.05 73.10 72.25 72.70 129,237 -0.55(-0.75%)
Jul 07, 2017 72.20 73.35 72.15 73.25 66,383 +1.15(+1.60%)
Jul 06, 2017 73.10 73.30 71.50 72.10 95,202 -1.50(-2.04%)
Jul 05, 2017 73.35 73.65 72.05 73.60 82,122 +0.35(+0.48%)
Jul 03, 2017 73.00 73.80 72.85 73.25 74,941 +0.35(+0.48%)
Jun 30, 2017 73.05 73.45 72.75 72.90 67,692 +0.05(+0.07%)
Jun 29, 2017 73.50 73.55 71.75 72.85 61,695 -0.40(-0.55%)
Jun 28, 2017 73.25 73.55 70.70 73.25 109,777 +0.35(+0.48%)
Jun 27, 2017 72.70 73.53 72.17 72.90 158,216 +0.30(+0.41%)
Jun 26, 2017 72.80 73.10 71.95 72.60 166,292 -0.05(-0.07%)
Jun 23, 2017 74.00 74.10 72.20 72.65 222,771 -1.25(-1.69%)
Jun 22, 2017 71.95 74.25 71.95 73.90 64,588 +1.90(+2.64%)
Jun 21, 2017 72.55 74.15 71.70 72.00 105,242 -0.50(-0.69%)
Jun 20, 2017 72.10 72.60 71.88 72.50 73,884 +0.10(+0.14%)
Jun 19, 2017 72.70 74.60 72.10 72.40 121,843 +0.10(+0.14%)
Jun 16, 2017 71.40 72.45 70.70 72.30 171,451 +0.25(+0.35%)
Jun 15, 2017 72.45 72.70 71.80 72.05 90,666 -1.10(-1.50%)
Jun 14, 2017 73.15 73.35 72.70 73.15 80,864 +0.10(+0.14%)
Jun 13, 2017 73.40 73.45 72.75 73.05 66,721 -0.10(-0.14%)
Jun 12, 2017 72.05 73.45 71.50 73.15 157,874 +1.00(+1.39%)
Jun 09, 2017 70.70 72.70 70.65 72.15 108,918 +1.75(+2.49%)
Jun 08, 2017 69.20 70.85 69.20 70.40 97,458 +1.25(+1.81%)
Jun 07, 2017 69.30 70.15 69.05 69.15 96,869 -0.05(-0.07%)
Jun 06, 2017 69.35 69.70 68.50 69.20 84,981 -0.50(-0.72%)
Jun 05, 2017 70.05 70.95 69.55 69.70 51,529 -0.50(-0.71%)
Jun 02, 2017 69.90 70.90 69.90 70.20 91,767 +0.45(+0.65%)
Jun 01, 2017 68.95 70.03 68.85 69.75 168,525 +1.00(+1.45%)
May 31, 2017 68.70 69.85 67.50 68.75 88,791 +0.05(+0.07%)
May 30, 2017 69.70 69.80 68.25 68.70 442,289 -1.15(-1.65%)
May 26, 2017 69.30 70.10 68.40 69.85 78,167 +0.45(+0.65%)
May 25, 2017 70.40 70.70 68.90 69.40 109,476 -0.80(-1.14%)
May 24, 2017 69.65 70.45 69.60 70.20 89,262 +0.40(+0.57%)
May 23, 2017 70.00 70.05 69.00 69.80 61,804 -0.05(-0.07%)
May 22, 2017 68.10 70.10 67.97 69.85 146,244 +1.80(+2.65%)
May 19, 2017 68.35 69.55 67.95 68.05 162,937 +0.00(+0.00%)
May 18, 2017 68.40 69.15 68.00 68.05 240,182 -0.65(-0.95%)
May 17, 2017 70.15 70.35 67.42 68.70 187,894 -2.25(-3.17%)
May 16, 2017 71.65 71.78 70.55 70.95 127,652 -0.55(-0.77%)
May 15, 2017 70.55 71.55 68.75 71.50 103,407 +1.05(+1.49%)
May 12, 2017 70.55 71.00 70.10 70.45 76,847 -0.40(-0.56%)
May 11, 2017 71.05 71.25 70.50 70.85 83,240 -0.50(-0.70%)
May 10, 2017 71.55 72.05 71.05 71.35 73,872 -0.25(-0.35%)
May 09, 2017 71.40 72.55 71.30 71.60 115,782 +0.30(+0.42%)
May 08, 2017 70.85 72.25 69.65 71.30 119,864 +0.25(+0.35%)
May 05, 2017 70.40 71.30 70.30 71.05 165,484 +0.75(+1.07%)
May 04, 2017 68.40 70.40 68.20 70.30 176,598 +2.00(+2.93%)
May 03, 2017 69.35 70.10 68.25 68.30 231,263 -1.15(-1.66%)
May 02, 2017 68.35 69.55 67.92 69.45 293,649 +1.20(+1.76%)
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.