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 (%)
Apr 30, 2015 69.00 70.56 62.56 63.30 490,952 -7.03(-10.00%)
Apr 29, 2015 71.50 71.50 69.90 70.33 145,203 -1.39(-1.94%)
Apr 28, 2015 71.00 71.83 70.13 71.72 126,103 +0.77(+1.09%)
Apr 27, 2015 71.50 71.55 70.76 70.95 126,996 -0.24(-0.34%)
Apr 24, 2015 71.13 71.36 71.03 71.19 48,765 -0.02(-0.03%)
Apr 23, 2015 70.90 71.32 70.51 71.21 151,084 +0.22(+0.31%)
Apr 22, 2015 71.04 71.31 70.52 70.99 163,605 -0.02(-0.03%)
Apr 21, 2015 71.13 71.13 70.83 71.01 143,796 +0.08(+0.11%)
Apr 20, 2015 70.71 71.30 70.54 70.93 105,809 +0.51(+0.72%)
Apr 17, 2015 70.36 70.90 69.88 70.42 158,230 -0.49(-0.69%)
Apr 16, 2015 70.03 71.16 69.61 70.91 105,371 +0.52(+0.74%)
Apr 15, 2015 71.20 71.35 70.21 70.39 102,596 -0.65(-0.91%)
Apr 14, 2015 70.78 71.33 70.53 71.04 113,734 +0.11(+0.16%)
Apr 13, 2015 71.28 71.65 70.66 70.93 139,687 -0.16(-0.23%)
Apr 10, 2015 71.36 71.53 70.89 71.09 99,866 +0.10(+0.14%)
Apr 09, 2015 71.04 71.44 70.44 70.99 92,059 -0.07(-0.10%)
Apr 08, 2015 70.03 71.15 70.00 71.06 277,040 +0.89(+1.27%)
Apr 07, 2015 71.00 71.50 70.03 70.17 131,562 -0.69(-0.97%)
Apr 06, 2015 70.74 71.37 70.48 70.86 120,935 -0.13(-0.18%)
Apr 02, 2015 71.00 70.99 70.99 70.99 137,900 -0.01(-0.01%)
Apr 01, 2015 70.83 71.04 70.04 71.00 271,300 +0.18(+0.25%)
Mar 31, 2015 70.71 71.00 70.07 70.82 174,501 +0.17(+0.24%)
Mar 30, 2015 68.93 70.99 68.93 70.65 253,062 +2.14(+3.12%)
Mar 27, 2015 68.15 69.22 68.15 68.51 156,881 +0.25(+0.37%)
Mar 26, 2015 67.95 67.95 67.95 68.26 138,453 -0.23(-0.34%)
Mar 25, 2015 69.82 69.92 68.42 68.49 146,414 -1.16(-1.67%)
Mar 24, 2015 69.13 69.75 68.27 69.65 145,252 +0.68(+0.99%)
Mar 23, 2015 69.10 69.92 68.24 68.97 204,784 +0.00(+0.00%)
Mar 20, 2015 69.27 69.62 68.40 68.97 346,115 +0.22(+0.32%)
Mar 19, 2015 68.05 68.92 68.00 68.75 290,383 +0.67(+0.98%)
Mar 18, 2015 66.43 68.15 66.30 68.08 377,008 +1.30(+1.95%)
Mar 17, 2015 66.45 66.87 66.07 66.78 126,402 +0.33(+0.50%)
Mar 16, 2015 66.23 67.45 66.18 66.45 170,798 +0.21(+0.32%)
Mar 13, 2015 65.70 66.30 65.25 66.24 139,225 +0.26(+0.39%)
Mar 12, 2015 65.21 66.18 64.66 65.98 128,873 +1.29(+1.99%)
Mar 11, 2015 65.03 65.54 64.64 64.69 156,567 -0.60(-0.92%)
Mar 10, 2015 64.46 65.40 64.02 65.29 201,128 +0.53(+0.82%)
Mar 09, 2015 63.50 64.99 63.50 64.76 180,144 +1.24(+1.95%)
Mar 06, 2015 63.50 63.97 63.35 63.52 120,604 -0.41(-0.64%)
Mar 05, 2015 63.84 64.25 63.50 63.93 157,869 -0.02(-0.03%)
Mar 04, 2015 63.47 64.51 63.63 63.95 117,815 +0.32(+0.50%)
Mar 03, 2015 64.48 64.63 63.51 63.63 100,067 -1.21(-1.87%)
Mar 02, 2015 64.19 64.95 63.85 64.84 223,157 +0.77(+1.20%)
Feb 27, 2015 62.85 64.43 62.64 64.07 176,288 +1.17(+1.86%)
Feb 26, 2015 63.35 63.35 62.50 62.90 225,047 +0.31(+0.50%)
Feb 25, 2015 62.72 62.84 62.34 62.59 84,693 +0.06(+0.10%)
Feb 24, 2015 62.60 63.10 62.04 62.53 122,593 -0.30(-0.48%)
Feb 23, 2015 61.82 62.90 61.82 62.83 143,204 +1.04(+1.68%)
Feb 20, 2015 61.80 62.15 61.29 61.79 104,825 +0.17(+0.28%)
Feb 19, 2015 61.77 62.28 61.61 61.62 49,347 -0.39(-0.63%)
Feb 18, 2015 60.83 62.04 60.83 62.01 101,771 +0.95(+1.56%)
Feb 17, 2015 61.13 61.35 60.52 61.06 98,527 +0.08(+0.13%)
Feb 13, 2015 60.91 60.98 60.98 60.98 157,900 +0.10(+0.16%)
Feb 12, 2015 61.23 61.52 60.69 60.88 115,656 -0.09(-0.15%)
Feb 11, 2015 60.39 61.37 60.20 60.97 182,694 +0.39(+0.64%)
Feb 10, 2015 60.06 61.01 59.76 60.58 153,234 +0.84(+1.41%)
Feb 09, 2015 60.42 61.20 59.63 59.74 106,547 -1.00(-1.65%)
Feb 06, 2015 61.39 61.72 60.49 60.74 130,994 -0.50(-0.82%)
Feb 05, 2015 61.13 61.92 61.09 61.24 104,594 +0.45(+0.74%)
Feb 04, 2015 60.40 61.34 60.40 60.79 148,645 +0.16(+0.26%)
Feb 03, 2015 60.33 61.47 60.11 60.63 140,273 +0.23(+0.38%)
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.