Skip to main content
Fidelity Magellan Fund (FMGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.25
+0.14 (0.93%)
Dec 24, 2024, 4:00 PM EST

FMGKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202415.2315.2315.2315.2315.23-0.13%
Dec 24, 202415.2515.2515.2515.2515.250.93%
Dec 23, 202415.1115.1115.1115.1115.112.30%
Dec 20, 202414.7714.7714.7714.7714.77-0.54%
Dec 19, 202414.8514.8514.8514.8514.85-0.27%
Dec 18, 202414.8914.8914.8914.8914.89-3.06%
Dec 17, 202415.3615.3615.3615.3615.36-0.84%
Dec 16, 202415.4915.4915.4915.4915.490.78%
Dec 13, 202415.3715.3715.3715.3715.370.26%
Dec 12, 202415.3315.3315.3315.3315.33-0.71%
Dec 11, 202415.4415.4415.4415.4415.441.38%
Dec 10, 202415.2315.2315.2315.2315.23-0.52%
Dec 9, 202415.3115.3115.3115.3115.31-0.97%
Dec 6, 202415.4615.4615.4615.4615.46-2.71%
Dec 5, 202415.8915.8915.8915.8915.40-0.87%
Dec 4, 202416.0316.0316.0316.0315.541.01%
Dec 3, 202415.8715.8715.8715.8715.380.32%
Dec 2, 202415.8215.8215.8215.8215.330.51%
Nov 29, 202415.7415.7415.7415.7415.260.64%
Nov 27, 202415.6415.6415.6415.6415.16-0.70%
Nov 26, 202415.7515.7515.7515.7515.270.83%
Nov 25, 202415.6215.6215.6215.6215.140.19%
Nov 22, 202415.5915.5915.5915.5915.110.06%
Nov 21, 202415.5815.5815.5815.5815.100.58%
Nov 20, 202415.4915.4915.4915.4915.010.06%
Nov 19, 202415.4815.4815.4815.4815.000.65%
Nov 18, 202415.3815.3815.3815.3814.910.07%
Nov 15, 202415.3715.3715.3715.3714.90-2.10%
Nov 14, 202415.7015.7015.7015.7015.22-1.01%
Nov 13, 202415.8615.8615.8615.8615.37-0.06%
Nov 12, 202415.8715.8715.8715.8715.38-
Nov 11, 202415.8715.8715.8715.8715.38-0.13%
Nov 8, 202415.8915.8915.8915.8915.400.44%
Nov 7, 202415.8215.8215.8215.8215.330.96%
Nov 6, 202415.6715.6715.6715.6715.192.69%
Nov 5, 202415.2615.2615.2615.2614.791.33%
Nov 4, 202415.0615.0615.0615.0614.60-
Nov 1, 202415.0615.0615.0615.0614.600.67%
Oct 31, 202414.9614.9614.9614.9614.50-2.41%
Oct 30, 202415.3315.3315.3315.3314.86-0.07%
Oct 29, 202415.3415.3415.3415.3414.870.85%
Oct 28, 202415.2115.2115.2115.2114.74-0.07%
Oct 25, 202415.2215.2215.2215.2214.750.07%
Oct 24, 202415.2115.2115.2115.2114.74-0.13%
Oct 23, 202415.2315.2315.2315.2314.76-1.04%
Oct 22, 202415.3915.3915.3915.3914.92-0.52%
Oct 21, 202415.4715.4715.4715.4715.000.06%
Oct 18, 202415.4615.4615.4615.4614.990.19%
Oct 17, 202415.4315.4315.4315.4314.960.19%
Oct 16, 202415.4015.4015.4015.4014.930.39%
Oct 15, 202415.3415.3415.3415.3414.87-1.54%
Oct 14, 202415.5815.5815.5815.5815.100.78%
Oct 11, 202415.4615.4615.4615.4614.990.98%
Oct 10, 202415.3115.3115.3115.3114.84-0.39%
Oct 9, 202415.3715.3715.3715.3714.900.99%
Oct 8, 202415.2215.2215.2215.2214.751.33%
Oct 7, 202415.0215.0215.0215.0214.56-0.60%
Oct 4, 202415.1115.1115.1115.1114.650.80%
Oct 3, 202414.9914.9914.9914.9914.53-0.13%
Oct 2, 202415.0115.0115.0115.0114.550.20%
Oct 1, 202414.9814.9814.9814.9814.52-0.93%
Sep 30, 202415.1215.1215.1215.1214.660.20%
Sep 27, 202415.0915.0915.0915.0914.63-0.72%
Sep 26, 202415.2015.2015.2015.2014.730.40%
Sep 25, 202415.1415.1415.1415.1414.680.20%
Sep 24, 202415.1115.1115.1115.1114.650.13%
Sep 23, 202415.0915.0915.0915.0914.630.20%
Sep 20, 202415.0615.0615.0615.0614.60-0.20%
Sep 19, 202415.0915.0915.0915.0914.631.96%
Sep 18, 202414.8014.8014.8014.8014.35-0.54%
Sep 17, 202414.8814.8814.8814.8814.42-0.07%
Sep 16, 202414.8914.8914.8914.8914.430.27%
Sep 13, 202414.8514.8514.8514.8514.390.68%
Sep 12, 202414.7514.7514.7514.7514.301.17%
Sep 11, 202414.5814.5814.5814.5814.131.67%
Sep 10, 202414.3414.3414.3414.3413.900.91%
Sep 9, 202414.2114.2114.2114.2113.771.21%
Sep 6, 202414.0414.0414.0414.0413.61-1.89%
Sep 5, 202414.3114.3114.3114.3113.87-0.56%
Sep 4, 202414.3914.3914.3914.3913.95-0.14%
Sep 3, 202414.4114.4114.4114.4113.97-2.83%
Aug 30, 202414.8314.8314.8314.8314.371.30%
Aug 29, 202414.6414.6414.6414.6414.19-0.07%
Aug 28, 202414.6514.6514.6514.6514.20-0.61%
Aug 27, 202414.7414.7414.7414.7414.290.20%
Aug 26, 202414.7114.7114.7114.7114.26-0.74%
Aug 23, 202414.8214.8214.8214.8214.370.75%
Aug 22, 202414.7114.7114.7114.7114.26-1.08%
Aug 21, 202414.8714.8714.8714.8714.410.54%
Aug 20, 202414.7914.7914.7914.7914.34-
Aug 19, 202414.7914.7914.7914.7914.340.96%
Aug 16, 202414.6514.6514.6514.6514.20-0.20%
Aug 15, 202414.6814.6814.6814.6814.231.73%
Aug 14, 202414.4314.4314.4314.4313.990.42%
Aug 13, 202414.3714.3714.3714.3713.931.84%
Aug 12, 202414.1114.1114.1114.1113.68-
Aug 9, 202414.1114.1114.1114.1113.680.71%
Aug 8, 202414.0114.0114.0114.0113.582.86%
Aug 7, 202413.6213.6213.6213.6213.20-1.16%
Aug 6, 202413.7813.7813.7813.7813.361.40%