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 (%)
Feb 29, 2016 60.32 64.24 58.80 62.98 540,065 +4.59(+7.85%)
Feb 26, 2016 57.07 58.53 56.78 58.40 140,358 +1.40(+2.46%)
Feb 25, 2016 56.64 57.10 55.92 57.00 147,660 +0.79(+1.41%)
Feb 24, 2016 55.62 56.67 55.20 56.21 150,780 +0.24(+0.43%)
Feb 23, 2016 55.84 57.01 55.84 55.97 135,194 +0.07(+0.13%)
Feb 22, 2016 55.89 56.64 54.54 55.90 167,166 +0.45(+0.81%)
Feb 19, 2016 54.77 55.52 53.49 55.45 147,668 +0.54(+0.98%)
Feb 18, 2016 55.87 56.09 54.63 54.91 105,506 -0.97(-1.74%)
Feb 17, 2016 54.21 56.52 54.21 55.88 183,631 +1.95(+3.62%)
Feb 16, 2016 53.09 54.52 52.47 53.93 129,588 +1.36(+2.59%)
Feb 12, 2016 53.05 52.57 52.57 52.57 145,600 -0.22(-0.42%)
Feb 11, 2016 52.30 53.36 52.30 52.79 156,674 -0.49(-0.92%)
Feb 10, 2016 54.61 58.54 53.15 53.28 139,382 -0.79(-1.46%)
Feb 09, 2016 52.06 54.91 51.82 54.07 132,877 +1.35(+2.56%)
Feb 08, 2016 53.20 55.78 51.61 52.72 148,445 -1.31(-2.42%)
Feb 05, 2016 56.75 58.37 53.17 54.03 151,631 -3.01(-5.28%)
Feb 04, 2016 57.32 58.40 56.62 57.04 175,625 -0.43(-0.75%)
Feb 03, 2016 57.74 58.19 55.66 57.47 179,574 +0.02(+0.03%)
Feb 02, 2016 56.96 57.89 56.62 57.45 160,355 -0.02(-0.03%)
Feb 01, 2016 56.94 58.09 56.55 57.47 190,586 +0.47(+0.82%)
Jan 29, 2016 55.94 57.34 55.26 57.00 373,644 +1.40(+2.52%)
Jan 28, 2016 56.81 57.35 55.07 55.60 264,359 -0.63(-1.12%)
Jan 27, 2016 57.62 60.87 55.81 56.23 161,587 -1.76(-3.04%)
Jan 26, 2016 56.79 58.00 55.72 57.99 240,861 +1.41(+2.49%)
Jan 25, 2016 57.49 58.94 56.38 56.58 147,305 -1.02(-1.77%)
Jan 22, 2016 56.88 58.40 56.57 57.60 209,741 +1.16(+2.06%)
Jan 21, 2016 58.96 59.87 56.17 56.44 189,393 -2.35(-4.00%)
Jan 20, 2016 57.54 59.35 54.55 58.79 251,970 +0.34(+0.58%)
Jan 19, 2016 57.90 58.84 57.30 58.45 252,550 +0.95(+1.65%)
Jan 15, 2016 57.55 57.50 57.50 57.50 169,400 -1.37(-2.32%)
Jan 14, 2016 57.66 59.35 57.16 58.87 203,360 +1.43(+2.48%)
Jan 13, 2016 58.33 59.30 55.11 57.44 195,526 -0.84(-1.44%)
Jan 12, 2016 58.82 59.93 57.02 58.28 246,794 -0.05(-0.09%)
Jan 11, 2016 58.59 59.37 56.88 58.33 453,669 -0.04(-0.07%)
Jan 08, 2016 60.05 60.59 58.18 58.37 256,169 -0.95(-1.60%)
Jan 07, 2016 59.38 62.79 58.84 59.32 414,284 -1.01(-1.67%)
Jan 06, 2016 60.42 61.65 59.19 60.33 304,203 -1.48(-2.39%)
Jan 05, 2016 61.41 63.10 61.14 61.81 178,812 +0.64(+1.05%)
Jan 04, 2016 61.03 61.56 58.48 61.17 236,122 -0.49(-0.79%)
Dec 31, 2015 62.00 61.66 61.66 61.66 153,000 -0.57(-0.92%)
Dec 30, 2015 62.87 63.60 60.60 62.23 271,853 -0.83(-1.32%)
Dec 29, 2015 62.95 63.65 62.50 63.06 117,835 +0.42(+0.67%)
Dec 28, 2015 61.41 63.02 61.32 62.64 156,178 +0.92(+1.49%)
Dec 24, 2015 62.11 61.72 61.72 61.72 58,100 -0.45(-0.72%)
Dec 23, 2015 61.92 62.91 61.48 62.17 118,014 +0.70(+1.14%)
Dec 22, 2015 62.53 62.85 61.00 61.47 130,218 -0.87(-1.40%)
Dec 21, 2015 61.51 62.59 60.18 62.34 223,634 +1.24(+2.03%)
Dec 18, 2015 60.47 62.04 59.64 61.10 740,185 +0.64(+1.06%)
Dec 17, 2015 58.23 61.81 57.82 60.46 479,563 +2.57(+4.44%)
Dec 16, 2015 56.66 57.99 56.08 57.89 264,810 +1.59(+2.82%)
Dec 15, 2015 52.35 56.39 52.08 56.30 253,786 +4.23(+8.12%)
Dec 14, 2015 53.30 53.30 51.37 52.07 152,090 -1.12(-2.11%)
Dec 11, 2015 52.62 54.48 52.48 53.19 148,704 -0.24(-0.45%)
Dec 10, 2015 52.68 53.82 52.17 53.43 102,082 +0.68(+1.29%)
Dec 09, 2015 53.92 54.69 52.69 52.75 109,613 -1.32(-2.44%)
Dec 08, 2015 52.68 54.25 52.59 54.07 121,847 +0.96(+1.81%)
Dec 07, 2015 53.98 54.18 52.73 53.11 154,195 -1.05(-1.94%)
Dec 04, 2015 52.82 54.94 52.82 54.16 193,032 +1.57(+2.99%)
Dec 03, 2015 53.38 53.65 52.09 52.59 236,136 -0.55(-1.04%)
Dec 02, 2015 53.67 53.95 52.87 53.14 105,198 -0.61(-1.13%)
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.