UK markets closed

Fidelity Magellan (FMAGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.74-0.06 (-0.43%)
At close: 08:06AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202413.7413.7413.7413.7413.74-
17 Apr 202413.8013.8013.8013.8013.80-
16 Apr 202413.9213.9213.9213.9213.92-
15 Apr 202413.8713.8713.8713.8713.87-
12 Apr 202414.0414.0414.0414.0414.04-
11 Apr 202414.2614.2614.2614.2614.26-
10 Apr 202414.1314.1314.1314.1314.13-
09 Apr 202414.2314.2314.2314.2314.23-
08 Apr 202414.2614.2614.2614.2614.26-
05 Apr 202414.2814.2814.2814.2814.28-
04 Apr 202414.0414.0414.0414.0414.04-
03 Apr 202414.2314.2314.2314.2314.23-
02 Apr 202414.1614.1614.1614.1614.16-
01 Apr 202414.2714.2714.2714.2714.27-
28 Mar 202414.2914.2914.2914.2914.29-
27 Mar 202414.3014.3014.3014.3014.30-
26 Mar 202414.2414.2414.2414.2414.24-
25 Mar 202414.2814.2814.2814.2814.28-
22 Mar 202414.3814.3814.3814.3814.38-
21 Mar 202414.3814.3814.3814.3814.38-
20 Mar 202414.2814.2814.2814.2814.28-
19 Mar 202414.1514.1514.1514.1514.15-
18 Mar 202414.0314.0314.0314.0314.03-
15 Mar 202413.9513.9513.9513.9513.95-
14 Mar 202414.0814.0814.0814.0814.08-
13 Mar 202414.0814.0814.0814.0814.08-
12 Mar 202414.1114.1114.1114.1114.11-
11 Mar 202413.8713.8713.8713.8713.87-
08 Mar 202413.9813.9813.9813.9813.98-
07 Mar 202414.1714.1714.1714.1714.17-
06 Mar 202413.9713.9713.9713.9713.97-
05 Mar 202413.8713.8713.8713.8713.87-
04 Mar 202414.0414.0414.0414.0414.04-
01 Mar 202414.0214.0214.0214.0214.02-
29 Feb 202413.8513.8513.8513.8513.85-
28 Feb 202413.7813.7813.7813.7813.78-
27 Feb 202413.7913.7913.7913.7913.79-
26 Feb 202413.7913.7913.7913.7913.79-
23 Feb 202413.8213.8213.8213.8213.82-
22 Feb 202413.8013.8013.8013.8013.80-
21 Feb 202413.3813.3813.3813.3813.38-
20 Feb 202413.3813.3813.3813.3813.38-
16 Feb 202413.4913.4913.4913.4913.49-
15 Feb 202413.5513.5513.5513.5513.55-
14 Feb 202413.5113.5113.5113.5113.51-
13 Feb 202413.3313.3313.3313.3313.33-
12 Feb 202413.5013.5013.5013.5013.50-
09 Feb 202413.5713.5713.5713.5713.57-
08 Feb 202413.4413.4413.4413.4413.44-
07 Feb 202413.4413.4413.4413.4413.44-
06 Feb 202413.2713.2713.2713.2713.27-
05 Feb 202413.2813.2813.2813.2813.28-
02 Feb 202413.2713.2713.2713.2713.27-
01 Feb 202413.0213.0213.0213.0213.02-
31 Jan 202412.8012.8012.8012.8012.80-
30 Jan 202413.0213.0213.0213.0213.02-
29 Jan 202413.0013.0013.0013.0013.00-
26 Jan 202412.8712.8712.8712.8712.87-
25 Jan 202412.8812.8812.8812.8812.88-
24 Jan 202412.8012.8012.8012.8012.80-
23 Jan 202412.7712.7712.7712.7712.77-
22 Jan 202412.7612.7612.7612.7612.76-
19 Jan 202412.7112.7112.7112.7112.71-
18 Jan 202412.5312.5312.5312.5312.53-
17 Jan 202412.3812.3812.3812.3812.38-
16 Jan 202412.4212.4212.4212.4212.42-
12 Jan 202412.4212.4212.4212.4212.42-
11 Jan 202412.3812.3812.3812.3812.38-
10 Jan 202412.3412.3412.3412.3412.34-
09 Jan 202412.2412.2412.2412.2412.24-
08 Jan 202412.2212.2212.2212.2212.22-
05 Jan 202412.0112.0112.0112.0112.01-
04 Jan 202412.0112.0112.0112.0112.01-
03 Jan 202412.0312.0312.0312.0312.03-
02 Jan 202412.1512.1512.1512.1512.15-
29 Dec 202312.3112.3112.3112.3112.31-
28 Dec 202312.3212.3212.3212.3212.32-
27 Dec 202312.3212.3212.3212.3212.32-
26 Dec 202312.3012.3012.3012.3012.30-
22 Dec 202312.2712.2712.2712.2712.27-
21 Dec 202312.2412.2412.2412.2412.24-
20 Dec 202312.1012.1012.1012.1012.10-
19 Dec 202312.2812.2812.2812.2812.28-
18 Dec 202312.2512.2512.2512.2512.25-
15 Dec 202312.1612.1612.1612.1612.16-
14 Dec 202312.1312.1312.1312.1312.13-
13 Dec 202312.2112.2112.2112.2112.21-
12 Dec 202312.0912.0912.0912.0912.09-
11 Dec 202311.9711.9711.9711.9711.97-
08 Dec 202311.8611.8611.8611.8611.86-
08 Dec 20230.038 Dividend
08 Dec 20230.154 Capital gain
07 Dec 202312.0012.0012.0012.0011.81-
06 Dec 202311.8911.8911.8911.8911.70-
05 Dec 202311.9211.9211.9211.9211.73-
04 Dec 202311.9411.9411.9411.9411.75-
01 Dec 202312.0412.0412.0412.0411.85-
30 Nov 202311.9811.9811.9811.9811.79-
29 Nov 202311.9611.9611.9611.9611.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...