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 30, 2016 75.25 75.25 75.25 0 -0.30(-0.40%)
Dec 29, 2016 75.95 76.60 75.05 75.55 75,198 -0.45(-0.59%)
Dec 28, 2016 76.90 77.25 75.25 76.00 108,674 -0.80(-1.04%)
Dec 27, 2016 76.35 77.35 76.35 76.80 97,341 +0.30(+0.39%)
Dec 23, 2016 76.50 76.50 76.50 0 +2.10(+2.82%)
Dec 22, 2016 75.40 76.67 74.25 74.40 105,855 -1.00(-1.33%)
Dec 21, 2016 75.90 76.35 75.00 75.40 155,579 -0.75(-0.98%)
Dec 20, 2016 75.10 76.35 74.75 76.15 203,114 +1.40(+1.87%)
Dec 19, 2016 74.35 75.50 74.20 74.75 229,825 +0.70(+0.95%)
Dec 16, 2016 75.35 75.80 73.85 74.05 800,618 -0.85(-1.13%)
Dec 15, 2016 76.25 76.55 74.45 74.90 206,469 -0.95(-1.25%)
Dec 14, 2016 76.40 76.65 75.15 75.85 284,503 -0.55(-0.72%)
Dec 13, 2016 76.65 76.90 75.53 76.40 332,309 +0.20(+0.26%)
Dec 12, 2016 75.35 76.35 74.31 76.20 367,333 +0.45(+0.59%)
Dec 09, 2016 75.70 75.80 74.90 75.75 190,946 +0.60(+0.80%)
Dec 08, 2016 74.00 75.20 73.25 75.15 348,792 +1.15(+1.55%)
Dec 07, 2016 72.45 74.00 72.25 74.00 299,450 +1.05(+1.44%)
Dec 06, 2016 73.00 73.33 72.05 72.95 176,896 +0.00(+0.00%)
Dec 05, 2016 72.60 73.45 71.88 72.95 223,438 +1.05(+1.46%)
Dec 02, 2016 72.30 72.90 71.45 71.90 325,968 -0.10(-0.14%)
Dec 01, 2016 72.90 73.80 71.80 72.00 277,738 -0.80(-1.10%)
Nov 30, 2016 72.35 73.30 71.97 72.80 295,077 +0.10(+0.14%)
Nov 29, 2016 72.60 73.20 72.15 72.70 294,443 +0.75(+1.04%)
Nov 28, 2016 72.10 72.85 71.95 71.95 470,949 -0.45(-0.62%)
Nov 25, 2016 71.60 72.40 71.20 72.40 364,673 +0.80(+1.12%)
Nov 23, 2016 71.60 71.60 71.60 0 +1.00(+1.42%)
Nov 22, 2016 70.15 71.40 69.05 70.60 405,235 +1.70(+2.47%)
Nov 21, 2016 68.55 69.08 67.75 68.90 208,940 +0.80(+1.17%)
Nov 18, 2016 65.95 68.20 65.30 68.10 284,391 +2.10(+3.18%)
Nov 17, 2016 65.65 66.90 65.65 66.00 576,370 +0.55(+0.84%)
Nov 16, 2016 65.00 66.75 65.00 65.45 282,232 +0.45(+0.69%)
Nov 15, 2016 65.60 66.50 64.85 65.00 328,103 -0.45(-0.69%)
Nov 14, 2016 65.45 68.14 65.10 65.45 365,482 +0.65(+1.00%)
Nov 11, 2016 64.85 66.25 64.40 64.80 300,352 +0.15(+0.23%)
Nov 10, 2016 62.55 65.90 62.50 64.65 364,123 +2.75(+4.44%)
Nov 09, 2016 56.50 62.35 53.86 61.90 372,491 +9.35(+17.79%)
Nov 08, 2016 51.70 53.00 51.70 52.55 155,385 +0.80(+1.55%)
Nov 07, 2016 50.75 52.05 50.75 51.75 145,645 +1.85(+3.71%)
Nov 04, 2016 50.10 50.85 49.90 49.90 142,398 +0.00(+0.00%)
Nov 03, 2016 50.60 51.10 49.85 49.90 95,134 -0.65(-1.29%)
Nov 02, 2016 49.80 51.20 49.50 50.55 139,378 +0.55(+1.10%)
Nov 01, 2016 51.45 52.15 49.75 50.00 175,716 -1.45(-2.82%)
Oct 31, 2016 52.20 52.40 50.55 51.45 218,742 -0.27(-0.52%)
Oct 28, 2016 52.49 53.88 51.52 51.72 134,856 -0.83(-1.58%)
Oct 27, 2016 53.53 53.53 52.53 52.55 107,354 -0.88(-1.65%)
Oct 26, 2016 53.94 54.70 53.01 53.43 118,464 -0.76(-1.40%)
Oct 25, 2016 54.39 55.75 54.17 54.19 79,343 -0.23(-0.42%)
Oct 24, 2016 55.40 55.50 54.23 54.42 154,294 -0.86(-1.56%)
Oct 21, 2016 55.02 55.39 54.41 55.28 125,067 -0.16(-0.29%)
Oct 20, 2016 55.22 55.54 54.68 55.44 194,262 +0.26(+0.47%)
Oct 19, 2016 55.48 55.48 54.52 55.18 101,102 -0.14(-0.25%)
Oct 18, 2016 54.54 55.86 54.54 55.32 234,803 +1.32(+2.44%)
Oct 17, 2016 53.66 54.17 53.16 54.00 150,095 +0.47(+0.88%)
Oct 14, 2016 53.81 54.21 53.43 53.53 100,669 +0.15(+0.28%)
Oct 13, 2016 53.39 54.39 53.23 53.38 141,217 -0.53(-0.98%)
Oct 12, 2016 54.58 55.52 51.43 53.91 154,486 -0.49(-0.90%)
Oct 11, 2016 55.18 55.46 53.98 54.40 215,648 -0.84(-1.52%)
Oct 10, 2016 54.43 55.37 54.35 55.24 164,237 +0.76(+1.40%)
Oct 07, 2016 54.12 54.65 54.08 54.48 168,099 +0.37(+0.68%)
Oct 06, 2016 53.40 54.24 53.28 54.11 222,932 +0.61(+1.14%)
Oct 05, 2016 52.77 53.66 52.63 53.50 126,650 +0.94(+1.79%)
Oct 04, 2016 53.35 53.55 52.15 52.56 171,355 -0.61(-1.15%)
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.