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 (%)
Mar 31, 2017 69.10 69.75 68.22 69.05 232,886 -0.15(-0.22%)
Mar 30, 2017 66.75 69.60 66.50 69.20 145,148 +2.60(+3.90%)
Mar 29, 2017 66.85 66.85 66.25 66.60 111,187 -0.35(-0.52%)
Mar 28, 2017 66.25 67.10 65.30 66.95 128,124 +0.50(+0.75%)
Mar 27, 2017 65.50 66.90 65.35 66.45 103,266 +0.80(+1.22%)
Mar 24, 2017 64.75 67.24 64.75 65.65 110,562 +1.03(+1.59%)
Mar 23, 2017 64.55 65.55 64.45 64.62 146,580 -0.03(-0.04%)
Mar 22, 2017 64.80 64.90 64.05 64.65 119,539 -0.10(-0.15%)
Mar 21, 2017 67.00 67.50 64.65 64.75 148,569 -1.95(-2.92%)
Mar 20, 2017 67.80 67.80 66.40 66.70 115,209 -1.15(-1.69%)
Mar 17, 2017 66.90 68.00 66.65 67.85 294,748 +0.55(+0.82%)
Mar 16, 2017 68.55 68.80 66.95 67.30 83,498 -1.10(-1.61%)
Mar 15, 2017 66.70 68.65 65.97 68.40 165,030 +2.00(+3.01%)
Mar 14, 2017 67.80 67.95 65.95 66.40 128,558 -1.65(-2.42%)
Mar 13, 2017 67.60 68.30 67.45 68.05 75,715 +0.25(+0.37%)
Mar 10, 2017 68.80 69.65 67.75 67.80 113,214 -0.70(-1.02%)
Mar 09, 2017 68.45 69.20 68.15 68.50 132,089 +0.05(+0.07%)
Mar 08, 2017 68.55 69.30 68.10 68.45 178,868 +0.15(+0.22%)
Mar 07, 2017 67.15 68.40 67.05 68.30 193,689 +1.00(+1.49%)
Mar 06, 2017 68.20 68.40 67.10 67.30 151,976 -1.20(-1.75%)
Mar 03, 2017 68.45 68.90 67.50 68.50 134,847 -0.15(-0.22%)
Mar 02, 2017 69.40 69.60 68.15 68.65 199,673 -0.75(-1.08%)
Mar 01, 2017 70.00 70.67 68.50 69.40 239,104 +0.25(+0.36%)
Feb 28, 2017 70.15 71.65 69.05 69.15 352,849 -1.05(-1.50%)
Feb 27, 2017 74.15 74.33 68.15 70.20 407,217 -4.15(-5.58%)
Feb 24, 2017 81.55 84.71 72.80 74.35 373,339 -5.75(-7.18%)
Feb 23, 2017 79.25 81.55 78.80 80.10 268,235 +0.95(+1.20%)
Feb 22, 2017 79.10 79.30 77.45 79.15 149,770 -0.30(-0.38%)
Feb 21, 2017 78.35 79.75 78.10 79.45 86,336 +1.05(+1.34%)
Feb 17, 2017 78.40 78.40 78.40 0 -0.05(-0.06%)
Feb 16, 2017 78.15 78.50 77.00 78.45 76,689 +0.25(+0.32%)
Feb 15, 2017 78.20 78.95 77.65 78.20 61,608 -0.25(-0.32%)
Feb 14, 2017 76.00 78.45 76.00 78.45 135,490 +2.05(+2.68%)
Feb 13, 2017 77.20 77.40 76.05 76.40 68,064 -0.25(-0.33%)
Feb 10, 2017 76.55 77.00 76.25 76.65 51,651 +0.40(+0.52%)
Feb 09, 2017 75.65 77.35 75.35 76.25 99,553 +0.70(+0.93%)
Feb 08, 2017 75.20 75.70 74.35 75.55 83,368 +0.05(+0.07%)
Feb 07, 2017 75.50 76.25 74.95 75.50 99,519 +0.25(+0.33%)
Feb 06, 2017 76.55 76.75 74.80 75.25 100,408 -1.35(-1.76%)
Feb 03, 2017 76.40 76.80 75.92 76.60 105,326 +0.80(+1.06%)
Feb 02, 2017 75.80 75.95 74.66 75.80 82,878 +0.00(+0.00%)
Feb 01, 2017 75.45 76.54 75.30 75.80 143,040 +0.85(+1.13%)
Jan 31, 2017 73.60 75.35 72.56 74.95 156,116 +1.15(+1.56%)
Jan 30, 2017 75.30 75.30 73.80 73.80 115,188 -1.95(-2.57%)
Jan 27, 2017 75.95 76.20 75.25 75.75 71,356 -0.05(-0.07%)
Jan 26, 2017 76.00 76.10 74.75 75.80 89,324 -0.30(-0.39%)
Jan 25, 2017 76.40 77.35 75.75 76.10 93,466 -0.30(-0.39%)
Jan 24, 2017 76.25 76.85 75.40 76.40 96,588 +0.15(+0.20%)
Jan 23, 2017 76.10 76.40 75.00 76.25 88,053 +0.30(+0.39%)
Jan 20, 2017 75.80 76.85 75.40 75.95 108,569 +0.20(+0.26%)
Jan 19, 2017 75.90 76.30 75.10 75.75 110,663 -0.35(-0.46%)
Jan 18, 2017 76.85 76.85 74.63 76.10 146,928 -0.50(-0.65%)
Jan 17, 2017 78.70 78.70 76.45 76.60 128,060 -2.15(-2.73%)
Jan 13, 2017 78.75 78.75 78.75 0 +0.40(+0.51%)
Jan 12, 2017 77.75 78.50 77.35 78.35 127,974 +0.40(+0.51%)
Jan 11, 2017 77.75 78.10 76.90 77.95 145,890 +0.40(+0.52%)
Jan 10, 2017 76.40 77.70 76.15 77.55 114,003 +1.40(+1.84%)
Jan 09, 2017 76.10 76.40 75.75 76.15 124,448 -0.05(-0.07%)
Jan 06, 2017 76.30 76.60 75.55 76.20 193,176 -0.05(-0.07%)
Jan 05, 2017 76.85 77.65 76.20 76.25 173,865 -0.80(-1.04%)
Jan 04, 2017 76.50 77.25 76.05 77.05 180,190 +0.95(+1.25%)
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.