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 (%)
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%)
Sep 01, 2017 81.10 82.05 80.30 80.75 121,769 -0.15(-0.19%)
Aug 31, 2017 77.90 81.00 77.90 80.90 154,162 +3.15(+4.05%)
Aug 30, 2017 77.05 78.22 77.05 77.75 130,113 +0.65(+0.84%)
Aug 29, 2017 77.65 77.85 76.95 77.10 113,286 -1.05(-1.34%)
Aug 28, 2017 78.65 78.65 76.90 78.15 337,099 -0.35(-0.45%)
Aug 25, 2017 78.60 78.80 77.45 78.50 51,118 +0.05(+0.06%)
Aug 24, 2017 77.95 78.80 77.60 78.45 84,803 +0.78(+1.00%)
Aug 23, 2017 77.55 78.53 77.22 77.67 62,313 -0.28(-0.35%)
Aug 22, 2017 77.40 78.30 77.15 77.95 92,575 +0.70(+0.91%)
Aug 21, 2017 77.15 78.35 76.55 77.25 96,490 +0.05(+0.06%)
Aug 18, 2017 77.70 78.00 76.90 77.20 148,231 -0.70(-0.90%)
Aug 17, 2017 78.55 79.00 77.85 77.90 150,465 -0.75(-0.95%)
Aug 16, 2017 78.70 79.35 78.50 78.65 90,785 +0.20(+0.25%)
Aug 15, 2017 79.25 79.60 78.00 78.45 90,026 -0.80(-1.01%)
Aug 14, 2017 79.50 79.95 78.50 79.25 192,302 +0.20(+0.25%)
Aug 11, 2017 77.45 79.28 77.00 79.05 152,999 +1.75(+2.26%)
Aug 10, 2017 77.90 78.70 76.53 77.30 175,251 -0.95(-1.21%)
Aug 09, 2017 77.30 79.50 76.95 78.25 323,640 +0.85(+1.10%)
Aug 08, 2017 77.90 78.85 76.88 77.40 185,106 -0.60(-0.77%)
Aug 07, 2017 75.00 78.05 74.75 78.00 221,269 +2.85(+3.79%)
Aug 04, 2017 75.35 71.80 75.15 223,222 +2.10(+2.87%)
Aug 03, 2017 72.80 73.35 72.05 73.05 88,951 +0.30(+0.41%)
Aug 02, 2017 71.95 73.95 71.85 72.75 118,503 +0.80(+1.11%)
Aug 01, 2017 74.75 75.15 71.75 71.95 184,390 -2.60(-3.49%)
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%)
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.