Breaking News Bar

Business News and Information

Magellan Health (NQ: MGLN )

94.81 USD +0.02 (+0.02%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.40 62.45 61.90 62.24 188,054 -0.16(-0.26%)
Jun 27, 2014 61.75 62.52 61.16 62.40 270,350 +0.35(+0.56%)
Jun 26, 2014 62.93 62.93 61.46 62.05 236,876 -0.68(-1.08%)
Jun 25, 2014 61.74 62.86 61.71 62.73 150,059 +0.69(+1.11%)
Jun 24, 2014 62.66 63.07 61.97 62.04 259,326 -0.80(-1.27%)
Jun 23, 2014 63.30 63.30 62.41 62.84 223,679 -0.21(-0.33%)
Jun 20, 2014 63.05 63.17 62.67 63.05 358,530 +0.04(+0.06%)
Jun 19, 2014 63.36 63.36 62.32 63.01 202,145 -0.05(-0.08%)
Jun 18, 2014 62.55 63.16 62.03 63.06 361,567 +0.76(+1.22%)
Jun 17, 2014 62.17 62.62 61.95 62.30 204,759 -0.06(-0.10%)
Jun 16, 2014 61.95 62.55 61.87 62.36 136,453 +0.42(+0.68%)
Jun 13, 2014 62.01 62.03 61.37 61.94 171,688 -0.11(-0.18%)
Jun 12, 2014 61.51 62.17 61.03 62.05 216,888 +0.44(+0.71%)
Jun 11, 2014 61.56 61.90 61.44 61.61 113,404 -0.19(-0.31%)
Jun 10, 2014 61.83 61.86 61.44 61.80 198,258 +0.22(+0.36%)
Jun 06, 2014 61.76 61.76 61.06 61.58 231,470 +0.11(+0.18%)
Jun 05, 2014 61.37 61.65 60.94 61.47 160,736 +0.28(+0.46%)
Jun 04, 2014 61.03 61.34 60.62 61.19 118,633 +0.04(+0.07%)
Jun 03, 2014 60.58 61.40 60.13 61.15 177,800 +0.28(+0.46%)
Jun 02, 2014 61.07 61.31 60.36 60.87 147,794 -0.02(-0.03%)
May 30, 2014 60.69 61.19 60.42 60.89 169,714 +0.33(+0.54%)
May 29, 2014 60.34 60.61 59.82 60.56 137,723 +0.44(+0.73%)
May 28, 2014 60.10 60.51 59.76 60.12 194,224 -0.30(-0.50%)
May 27, 2014 60.73 60.74 60.08 60.42 140,343 -0.07(-0.12%)
May 23, 2014 59.73 60.49 60.49 60.49 211,300 +0.84(+1.41%)
May 22, 2014 59.59 59.99 59.13 59.65 86,994 +0.23(+0.39%)
May 21, 2014 58.82 59.49 58.47 59.42 208,822 +0.90(+1.54%)
May 20, 2014 58.29 58.87 58.01 58.52 300,964 -0.05(-0.09%)
May 19, 2014 57.41 58.75 57.25 58.57 252,278 +1.17(+2.04%)
May 16, 2014 56.42 57.75 56.42 57.40 519,662 +0.98(+1.74%)
May 15, 2014 55.25 56.51 55.01 56.42 312,300 +0.92(+1.66%)
May 14, 2014 56.06 56.06 55.45 55.50 209,168 -0.61(-1.09%)
May 13, 2014 56.61 56.97 56.06 56.11 260,804 -0.45(-0.80%)
May 12, 2014 56.85 57.28 56.44 56.56 284,391 -0.25(-0.44%)
May 09, 2014 55.90 56.95 55.67 56.81 130,507 +0.61(+1.09%)
May 08, 2014 56.89 57.51 55.96 56.20 222,221 -0.74(-1.30%)
May 07, 2014 56.44 57.01 56.24 56.94 223,547 +0.47(+0.83%)
May 06, 2014 56.78 57.28 56.33 56.47 372,306 -0.45(-0.79%)
May 05, 2014 56.59 57.19 56.12 56.92 243,084 +0.06(+0.11%)
May 02, 2014 57.58 58.00 56.00 56.86 374,014 -0.73(-1.27%)
May 01, 2014 57.50 57.93 57.25 57.59 378,185 -0.13(-0.23%)
Apr 30, 2014 57.61 58.46 57.27 57.72 394,933 +0.21(+0.37%)
Apr 29, 2014 55.65 58.00 54.99 57.51 284,245 +2.15(+3.88%)
Apr 28, 2014 55.50 55.97 55.09 55.36 183,748 +0.00(+0.00%)
Apr 25, 2014 55.40 55.99 55.04 55.36 173,934 -0.33(-0.59%)
Apr 24, 2014 55.35 56.11 54.65 55.69 187,218 +0.66(+1.20%)
Apr 23, 2014 54.94 55.38 54.77 55.03 138,396 +0.02(+0.04%)
Apr 22, 2014 54.69 55.55 54.32 55.01 186,518 +0.24(+0.44%)
Apr 21, 2014 54.79 55.12 53.74 54.77 124,982 -0.04(-0.07%)
Apr 17, 2014 54.85 54.81 54.81 54.81 190,000 -0.32(-0.58%)
Apr 16, 2014 55.90 56.57 54.90 55.13 139,925 -0.50(-0.90%)
Apr 15, 2014 55.81 55.81 54.89 55.63 178,611 +0.02(+0.04%)
Apr 14, 2014 55.45 55.75 54.94 55.61 214,198 +0.59(+1.07%)
Apr 11, 2014 55.00 55.68 54.14 55.02 257,994 -0.42(-0.76%)
Apr 10, 2014 56.52 56.85 55.18 55.44 216,541 -1.18(-2.08%)
Apr 09, 2014 56.88 57.40 56.23 56.62 132,061 -0.16(-0.28%)
Apr 08, 2014 56.25 56.85 55.87 56.78 218,890 +0.69(+1.23%)
Apr 07, 2014 56.28 57.10 56.01 56.09 168,267 -0.28(-0.50%)
Apr 04, 2014 58.41 58.64 56.31 56.37 370,924 -1.68(-2.89%)
Apr 03, 2014 58.59 58.77 57.50 58.05 255,962 -0.42(-0.72%)
Apr 02, 2014 58.95 58.95 58.21 58.47 194,159 -0.38(-0.65%)
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