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 (%)
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%)
Jul 01, 2016 65.65 65.97 65.97 65.97 211,200 +0.20(+0.30%)
Jun 30, 2016 64.64 66.09 64.18 65.77 247,159 +0.82(+1.26%)
Jun 29, 2016 64.73 65.54 62.50 64.95 195,370 +0.97(+1.52%)
Jun 28, 2016 62.72 64.20 62.39 63.98 277,854 +1.56(+2.50%)
Jun 27, 2016 63.19 64.27 61.90 62.42 168,397 -1.18(-1.86%)
Jun 24, 2016 63.74 64.35 63.09 63.60 661,316 -2.08(-3.17%)
Jun 23, 2016 65.83 66.34 65.05 65.68 120,216 +0.15(+0.23%)
Jun 22, 2016 65.98 66.37 65.11 65.53 200,789 -0.43(-0.65%)
Jun 21, 2016 66.19 66.70 65.17 65.96 123,438 +0.21(+0.32%)
Jun 20, 2016 65.30 66.91 64.39 65.75 165,612 +1.29(+2.00%)
Jun 17, 2016 64.51 64.96 64.15 64.46 252,376 -0.21(-0.32%)
Jun 16, 2016 63.70 64.71 63.08 64.67 189,957 +0.60(+0.94%)
Jun 15, 2016 65.66 65.72 63.92 64.07 138,353 -1.31(-2.00%)
Jun 14, 2016 65.63 65.99 64.72 65.38 197,733 -0.34(-0.52%)
Jun 13, 2016 66.00 66.31 65.06 65.72 164,444 -1.05(-1.57%)
Jun 10, 2016 66.16 67.12 66.01 66.77 94,970 -0.65(-0.96%)
Jun 09, 2016 67.23 68.00 67.08 67.42 109,247 -0.47(-0.69%)
Jun 08, 2016 65.84 67.96 64.86 67.89 150,459 +1.46(+2.20%)
Jun 07, 2016 66.08 67.14 65.80 66.43 154,017 +0.23(+0.35%)
Jun 06, 2016 65.73 66.81 65.16 66.20 129,045 +0.23(+0.35%)
Jun 03, 2016 67.70 67.98 65.61 65.97 185,753 -1.32(-1.96%)
Jun 02, 2016 66.10 67.33 65.39 67.29 191,869 +0.89(+1.34%)
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.