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 (%)
Jan 31, 2007 41.31 41.34 40.38 40.81 341,333 -0.65(-1.57%)
Jan 30, 2007 40.77 41.56 40.51 41.46 462,093 +0.64(+1.57%)
Jan 29, 2007 40.31 40.94 40.28 40.82 283,551 +0.34(+0.84%)
Jan 26, 2007 40.95 41.05 40.24 40.48 157,024 -0.31(-0.76%)
Jan 25, 2007 41.22 41.61 40.56 40.79 311,043 -0.53(-1.28%)
Jan 24, 2007 41.83 41.83 41.21 41.32 239,318 -0.36(-0.86%)
Jan 23, 2007 40.78 41.73 40.73 41.68 431,601 +0.78(+1.91%)
Jan 22, 2007 40.49 41.08 40.24 40.90 316,795 +0.35(+0.86%)
Jan 19, 2007 40.73 41.25 40.39 40.55 520,840 -0.36(-0.88%)
Jan 18, 2007 41.82 41.93 40.54 40.91 750,563 -1.04(-2.48%)
Jan 17, 2007 41.62 42.47 41.59 41.95 267,538 +0.12(+0.29%)
Jan 16, 2007 42.03 42.64 41.72 41.83 234,510 -0.12(-0.29%)
Jan 12, 2007 41.99 42.45 41.66 41.95 204,599 -0.10(-0.24%)
Jan 11, 2007 41.90 42.49 41.86 42.05 350,412 +0.29(+0.69%)
Jan 10, 2007 40.92 41.89 40.92 41.76 566,154 +0.45(+1.09%)
Jan 09, 2007 41.14 41.41 40.16 41.31 981,597 +0.11(+0.27%)
Jan 08, 2007 42.81 42.81 41.04 41.20 944,982 -1.66(-3.87%)
Jan 05, 2007 43.40 43.64 42.51 42.86 344,990 -0.78(-1.79%)
Jan 04, 2007 43.38 43.82 43.01 43.64 248,043 +0.27(+0.62%)
Jan 03, 2007 43.07 43.55 43.07 43.37 472,358 +0.15(+0.35%)
Dec 29, 2006 43.37 43.46 42.98 43.22 198,462 -0.08(-0.18%)
Dec 28, 2006 43.65 43.65 43.26 43.30 210,273 -0.30(-0.69%)
Dec 27, 2006 43.21 43.89 43.12 43.60 136,159 +0.34(+0.79%)
Dec 26, 2006 43.04 43.42 42.80 43.26 265,074 +0.08(+0.19%)
Dec 22, 2006 43.89 43.89 42.87 43.18 153,811 -0.66(-1.51%)
Dec 21, 2006 43.19 44.27 43.19 43.84 220,947 +0.61(+1.41%)
Dec 20, 2006 43.05 43.69 42.64 43.23 232,682 +0.12(+0.28%)
Dec 19, 2006 42.28 43.38 42.28 43.11 242,150 +0.55(+1.29%)
Dec 18, 2006 42.55 42.76 42.20 42.56 270,248 -0.04(-0.09%)
Dec 15, 2006 42.52 42.78 42.05 42.60 476,415 +0.08(+0.19%)
Dec 14, 2006 40.70 43.64 40.61 42.52 1,498,730 -0.47(-1.09%)
Dec 13, 2006 43.08 43.08 42.65 42.99 216,890 +0.19(+0.44%)
Dec 12, 2006 42.82 43.13 42.51 42.80 129,993 +0.04(+0.09%)
Dec 11, 2006 42.41 42.93 42.41 42.76 182,480 +0.23(+0.54%)
Dec 08, 2006 42.84 42.89 42.16 42.53 162,110 -0.48(-1.12%)
Dec 07, 2006 43.87 43.87 42.92 43.01 157,207 -0.74(-1.69%)
Dec 06, 2006 43.92 44.07 43.56 43.75 171,043 -0.18(-0.41%)
Dec 05, 2006 44.25 44.25 43.75 43.93 153,714 -0.09(-0.20%)
Dec 04, 2006 43.51 44.52 43.47 44.02 264,958 +0.69(+1.59%)
Dec 01, 2006 43.98 44.09 42.84 43.33 164,283 -0.62(-1.41%)
Nov 30, 2006 42.72 44.20 42.63 43.95 241,900 +1.10(+2.57%)
Nov 29, 2006 43.18 43.37 42.74 42.85 280,051 -0.01(-0.02%)
Nov 28, 2006 42.47 43.21 42.47 42.86 308,578 +0.36(+0.85%)
Nov 27, 2006 43.14 43.32 42.35 42.50 272,958 -0.79(-1.82%)
Nov 24, 2006 43.22 43.50 43.15 43.29 72,137 -0.10(-0.23%)
Nov 22, 2006 43.55 43.93 43.37 43.39 127,711 -0.32(-0.73%)
Nov 21, 2006 44.18 44.23 43.57 43.71 127,528 -0.52(-1.18%)
Nov 20, 2006 44.23 44.80 43.95 44.23 144,287 -0.16(-0.36%)
Nov 17, 2006 44.71 44.71 44.11 44.39 85,369 -0.32(-0.72%)
Nov 16, 2006 45.15 45.33 44.55 44.71 117,572 -0.37(-0.82%)
Nov 15, 2006 44.38 45.40 44.10 45.08 172,137 +0.83(+1.88%)
Nov 14, 2006 43.49 44.35 43.47 44.25 269,954 +0.70(+1.61%)
Nov 13, 2006 42.73 44.00 42.73 43.55 275,042 +0.69(+1.61%)
Nov 10, 2006 42.36 42.95 42.07 42.86 99,951 +0.57(+1.35%)
Nov 09, 2006 43.05 43.50 42.05 42.29 222,682 -1.02(-2.36%)
Nov 08, 2006 42.68 43.94 42.64 43.31 262,604 +0.25(+0.58%)
Nov 07, 2006 44.01 44.06 42.63 43.06 314,896 -0.79(-1.80%)
Nov 06, 2006 43.48 44.12 43.42 43.85 378,040 +0.61(+1.41%)
Nov 03, 2006 43.54 43.58 42.25 43.24 341,059 -0.19(-0.44%)
Nov 02, 2006 42.34 44.24 42.28 43.43 442,504 +0.92(+2.16%)
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.