Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.61 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.91 61.56 60.11 61.14 162,434 +0.45(+0.74%)
Feb 27, 2014 60.38 60.76 60.35 60.69 87,727 +0.29(+0.48%)
Feb 26, 2014 59.54 60.90 59.50 60.40 145,013 +0.74(+1.24%)
Feb 25, 2014 60.56 61.23 59.51 59.66 173,562 -0.96(-1.58%)
Feb 24, 2014 60.50 61.11 59.85 60.62 228,812 +0.77(+1.29%)
Feb 21, 2014 60.26 60.30 59.57 59.85 204,279 -0.10(-0.17%)
Feb 20, 2014 59.66 60.19 59.20 59.95 232,976 +0.54(+0.91%)
Feb 19, 2014 59.95 60.45 59.22 59.41 181,519 -0.90(-1.49%)
Feb 18, 2014 59.78 61.06 59.78 60.31 252,323 +0.45(+0.75%)
Feb 14, 2014 59.41 59.86 59.86 59.86 184,300 +0.45(+0.76%)
Feb 13, 2014 58.40 59.43 58.40 59.41 154,792 +0.83(+1.42%)
Feb 12, 2014 59.34 59.96 58.47 58.58 113,355 -0.49(-0.83%)
Feb 11, 2014 58.65 59.53 58.36 59.07 242,423 +0.35(+0.60%)
Feb 10, 2014 59.05 59.15 58.24 58.72 227,953 -0.61(-1.03%)
Feb 07, 2014 59.82 60.71 58.86 59.33 181,006 -0.16(-0.27%)
Feb 06, 2014 59.11 59.83 58.82 59.49 157,501 +0.56(+0.95%)
Feb 05, 2014 59.07 59.96 58.69 58.93 227,656 -0.35(-0.59%)
Feb 04, 2014 59.26 59.59 58.68 59.28 177,617 +0.20(+0.34%)
Feb 03, 2014 59.55 60.21 58.84 59.08 228,928 -0.75(-1.25%)
Jan 31, 2014 59.71 61.11 59.07 59.83 199,597 -0.77(-1.27%)
Jan 30, 2014 59.85 61.08 59.67 60.60 173,508 +1.17(+1.97%)
Jan 29, 2014 59.75 60.69 59.25 59.43 210,555 -0.71(-1.18%)
Jan 28, 2014 59.14 60.29 59.14 60.14 263,173 +0.94(+1.59%)
Jan 27, 2014 59.46 59.65 58.80 59.20 113,412 -0.27(-0.45%)
Jan 24, 2014 59.98 60.07 59.18 59.47 191,177 -1.04(-1.72%)
Jan 23, 2014 60.35 60.81 59.99 60.51 147,978 -0.02(-0.03%)
Jan 22, 2014 60.50 60.77 60.31 60.53 150,202 -0.11(-0.18%)
Jan 21, 2014 60.50 60.92 60.26 60.64 107,857 +0.50(+0.83%)
Jan 17, 2014 59.50 60.14 60.14 60.14 71,500 +0.48(+0.80%)
Jan 16, 2014 59.70 59.74 59.15 59.66 111,378 -0.18(-0.30%)
Jan 15, 2014 59.72 60.08 59.53 59.84 202,018 +0.12(+0.20%)
Jan 14, 2014 59.29 59.92 59.04 59.72 135,032 +0.55(+0.93%)
Jan 13, 2014 59.90 60.24 58.97 59.17 203,326 -0.83(-1.38%)
Jan 10, 2014 59.95 60.41 59.72 60.00 130,998 +0.02(+0.03%)
Jan 09, 2014 60.41 60.50 59.75 59.98 177,471 -0.33(-0.55%)
Jan 08, 2014 59.22 60.35 58.37 60.31 227,333 +0.41(+0.68%)
Jan 07, 2014 59.02 60.46 58.71 59.90 151,237 +1.07(+1.82%)
Jan 06, 2014 59.22 59.60 58.46 58.83 140,376 -0.20(-0.34%)
Jan 03, 2014 58.98 59.64 58.59 59.03 190,995 +0.01(+0.02%)
Jan 02, 2014 59.48 59.88 58.83 59.02 131,951 -0.89(-1.49%)
Dec 31, 2013 59.05 59.91 59.91 59.91 169,300 +0.84(+1.42%)
Dec 30, 2013 57.81 59.13 57.70 59.07 138,168 +1.14(+1.97%)
Dec 27, 2013 58.50 58.50 57.59 57.93 87,528 -0.38(-0.65%)
Dec 26, 2013 58.16 58.48 57.86 58.31 96,299 +0.15(+0.26%)
Dec 24, 2013 58.30 59.20 57.85 58.16 113,926 +0.07(+0.12%)
Dec 23, 2013 58.18 58.70 57.81 58.09 271,150 -0.09(-0.15%)
Dec 20, 2013 57.69 58.26 57.10 58.18 465,888 +0.73(+1.27%)
Dec 19, 2013 56.89 57.56 56.65 57.45 183,326 +0.54(+0.95%)
Dec 18, 2013 56.80 57.01 56.22 56.91 228,830 -0.06(-0.11%)
Dec 17, 2013 59.23 59.28 56.61 56.97 554,252 -2.83(-4.73%)
Dec 16, 2013 59.07 59.97 58.91 59.80 101,328 +0.85(+1.44%)
Dec 13, 2013 59.56 59.64 58.22 58.95 136,702 -0.25(-0.42%)
Dec 12, 2013 59.39 59.90 59.11 59.20 128,592 -0.09(-0.15%)
Dec 11, 2013 60.20 60.20 59.08 59.29 122,860 -0.68(-1.13%)
Dec 10, 2013 61.02 61.08 59.81 59.97 125,363 -1.04(-1.70%)
Dec 09, 2013 61.44 62.00 60.87 61.01 90,675 -0.43(-0.70%)
Dec 06, 2013 61.13 61.99 60.77 61.44 0 +0.71(+1.17%)
Dec 05, 2013 60.60 60.87 60.42 60.73 0 +0.13(+0.21%)
Dec 04, 2013 60.76 61.04 60.28 60.60 0 -0.46(-0.75%)
Dec 03, 2013 61.10 61.26 60.67 61.06 163,748 -0.10(-0.16%)
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.
 
bottom clear