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 30, 2009 36.90 36.90 35.84 36.22 181,961 -0.24(-0.66%)
Jan 29, 2009 37.08 37.33 36.40 36.46 169,366 -0.86(-2.30%)
Jan 28, 2009 37.46 37.89 37.01 37.32 231,391 +0.23(+0.62%)
Jan 27, 2009 36.92 37.58 36.83 37.09 350,842 +0.38(+1.04%)
Jan 26, 2009 37.16 37.98 36.41 36.71 317,280 -0.29(-0.78%)
Jan 23, 2009 36.60 37.57 36.25 37.00 218,511 -0.26(-0.70%)
Jan 22, 2009 36.72 37.74 36.68 37.26 308,191 -0.04(-0.11%)
Jan 21, 2009 37.43 37.72 36.87 37.30 378,529 +0.39(+1.06%)
Jan 20, 2009 37.80 38.44 36.73 36.91 300,035 -1.23(-3.22%)
Jan 16, 2009 38.30 39.00 37.96 38.14 305,657 +0.15(+0.39%)
Jan 15, 2009 38.01 38.20 37.12 37.99 205,000 -0.14(-0.37%)
Jan 14, 2009 38.24 39.05 38.00 38.13 310,298 -0.82(-2.11%)
Jan 13, 2009 37.68 38.95 37.13 38.95 254,982 +1.14(+3.02%)
Jan 12, 2009 37.98 38.53 37.60 37.81 189,433 -0.24(-0.63%)
Jan 09, 2009 38.62 38.62 37.51 38.05 260,979 -0.68(-1.76%)
Jan 08, 2009 38.27 39.01 38.15 38.73 184,330 +0.23(+0.60%)
Jan 07, 2009 38.20 38.95 38.05 38.50 237,131 -0.45(-1.16%)
Jan 06, 2009 39.33 39.46 38.58 38.95 272,482 +0.02(+0.05%)
Jan 05, 2009 39.23 39.50 38.74 38.93 331,890 -0.26(-0.66%)
Jan 02, 2009 39.24 39.47 38.73 39.19 212,564 +0.03(+0.08%)
Dec 31, 2008 38.46 39.43 38.46 39.16 311,263 +0.27(+0.69%)
Dec 30, 2008 38.06 38.98 37.64 38.89 227,495 +1.19(+3.16%)
Dec 29, 2008 38.20 38.20 37.09 37.70 193,623 -0.53(-1.39%)
Dec 26, 2008 37.45 38.26 37.35 38.23 146,440 +0.93(+2.49%)
Dec 24, 2008 37.30 37.60 36.45 37.30 91,617 +0.12(+0.32%)
Dec 23, 2008 37.54 38.15 36.97 37.18 393,708 +0.00(+0.00%)
Dec 22, 2008 37.11 37.18 36.18 37.18 399,567 -0.04(-0.11%)
Dec 19, 2008 37.47 37.78 36.42 37.22 782,863 +0.50(+1.36%)
Dec 18, 2008 34.81 37.10 33.96 36.72 487,466 +1.58(+4.50%)
Dec 17, 2008 32.45 35.18 32.45 35.14 683,238 +2.64(+8.12%)
Dec 16, 2008 33.29 33.42 32.00 32.50 592,128 -0.31(-0.94%)
Dec 15, 2008 32.99 33.50 32.37 32.81 358,650 -0.15(-0.46%)
Dec 12, 2008 32.37 33.24 32.34 32.96 447,451 +0.24(+0.73%)
Dec 11, 2008 32.51 33.81 32.47 32.72 324,432 -0.03(-0.09%)
Dec 10, 2008 32.31 33.05 32.31 32.75 286,256 +0.55(+1.71%)
Dec 09, 2008 31.94 32.88 31.13 32.20 825,143 +0.15(+0.47%)
Dec 08, 2008 33.02 33.83 30.93 32.05 1,176,111 -2.05(-6.01%)
Dec 05, 2008 32.43 34.15 32.35 34.10 580,451 +1.28(+3.90%)
Dec 04, 2008 33.27 33.91 32.36 32.82 452,127 -0.72(-2.15%)
Dec 03, 2008 32.63 33.64 31.93 33.54 787,286 +0.94(+2.88%)
Dec 02, 2008 31.37 32.70 31.32 32.60 653,039 +1.29(+4.12%)
Dec 01, 2008 32.22 33.40 31.16 31.31 542,681 -1.54(-4.69%)
Nov 28, 2008 32.40 33.48 32.40 32.85 337,819 +0.09(+0.27%)
Nov 26, 2008 32.29 33.04 32.29 32.76 470,689 -0.15(-0.46%)
Nov 25, 2008 33.22 33.39 31.95 32.91 419,317 +0.01(+0.03%)
Nov 24, 2008 32.93 33.92 30.81 32.90 408,710 +0.30(+0.92%)
Nov 21, 2008 30.76 32.60 30.12 32.60 516,930 +2.06(+6.75%)
Nov 20, 2008 32.84 33.98 30.35 30.54 416,071 -2.46(-7.45%)
Nov 19, 2008 34.69 35.33 32.92 33.00 374,734 -1.77(-5.09%)
Nov 18, 2008 34.51 35.50 33.46 34.77 424,756 +0.25(+0.72%)
Nov 17, 2008 34.18 35.64 34.14 34.52 304,856 +0.23(+0.67%)
Nov 14, 2008 35.55 35.76 33.51 34.29 319,113 -1.56(-4.35%)
Nov 13, 2008 34.42 35.85 33.24 35.85 449,212 +1.49(+4.34%)
Nov 12, 2008 34.31 35.33 34.00 34.36 309,268 -0.33(-0.95%)
Nov 11, 2008 34.50 35.35 33.96 34.69 365,521 +0.09(+0.26%)
Nov 10, 2008 35.51 35.51 34.37 34.60 325,722 -0.37(-1.06%)
Nov 07, 2008 34.98 35.59 34.41 34.97 266,887 +0.24(+0.69%)
Nov 06, 2008 34.63 35.25 34.35 34.73 274,456 +0.00(+0.00%)
Nov 05, 2008 34.73 35.54 34.12 34.73 297,397 -0.17(-0.49%)
Nov 04, 2008 36.35 36.40 34.10 34.90 454,196 -1.40(-3.86%)
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.