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, 2011 48.64 49.16 48.41 48.41 214,719 -0.05(-0.10%)
Jan 28, 2011 49.47 49.77 48.43 48.46 177,559 -0.94(-1.90%)
Jan 27, 2011 49.00 49.71 48.85 49.40 281,932 +0.36(+0.73%)
Jan 26, 2011 48.75 49.26 48.56 49.04 307,697 +0.29(+0.59%)
Jan 25, 2011 48.84 48.98 48.59 48.75 356,198 -0.05(-0.10%)
Jan 24, 2011 49.47 49.50 48.77 48.80 226,982 -0.44(-0.89%)
Jan 21, 2011 49.91 50.03 49.24 49.24 203,058 -0.30(-0.61%)
Jan 20, 2011 49.86 50.35 49.54 49.54 197,683 -0.45(-0.90%)
Jan 19, 2011 51.10 51.16 49.93 49.99 267,563 -1.12(-2.19%)
Jan 18, 2011 51.35 51.53 51.04 51.11 315,579 -0.31(-0.60%)
Jan 14, 2011 50.62 51.48 50.36 51.42 164,590 +0.92(+1.82%)
Jan 13, 2011 50.10 50.88 49.76 50.50 143,619 +0.43(+0.86%)
Jan 12, 2011 50.00 50.20 49.36 50.07 186,059 +0.43(+0.87%)
Jan 11, 2011 48.65 49.75 48.65 49.64 195,798 +1.09(+2.25%)
Jan 10, 2011 48.56 48.96 48.11 48.55 230,842 -0.07(-0.14%)
Jan 07, 2011 48.25 48.81 48.05 48.62 185,374 +0.63(+1.31%)
Jan 06, 2011 47.20 48.41 47.20 47.99 277,251 +0.88(+1.87%)
Jan 05, 2011 47.28 47.56 46.95 47.11 358,144 -0.21(-0.44%)
Jan 04, 2011 47.99 48.01 47.27 47.32 282,499 -0.37(-0.78%)
Jan 03, 2011 47.45 48.13 47.34 47.69 438,115 +0.41(+0.87%)
Dec 31, 2010 47.87 48.07 47.17 47.28 190,988 -0.59(-1.23%)
Dec 30, 2010 48.00 48.30 47.82 47.87 131,539 -0.07(-0.15%)
Dec 29, 2010 47.74 48.22 47.52 47.94 138,574 +0.19(+0.40%)
Dec 28, 2010 48.04 48.07 47.60 47.75 129,685 -0.30(-0.62%)
Dec 27, 2010 47.75 48.39 47.58 48.05 169,628 +0.13(+0.27%)
Dec 23, 2010 48.09 48.71 47.85 47.92 184,623 +0.00(+0.00%)
Dec 22, 2010 47.69 48.16 47.53 47.92 274,444 +0.40(+0.84%)
Dec 21, 2010 47.50 48.08 47.11 47.52 212,740 +0.30(+0.64%)
Dec 20, 2010 47.41 47.95 46.99 47.22 417,279 -0.18(-0.38%)
Dec 17, 2010 47.00 47.67 46.53 47.40 880,847 +0.53(+1.13%)
Dec 16, 2010 46.63 47.13 46.29 46.87 248,799 +0.47(+1.01%)
Dec 15, 2010 46.45 46.70 45.91 46.40 369,111 +0.13(+0.28%)
Dec 14, 2010 45.50 46.70 45.49 46.27 719,914 +0.71(+1.56%)
Dec 13, 2010 46.50 47.81 44.77 45.56 1,730,861 -3.44(-7.02%)
Dec 10, 2010 48.35 49.09 48.35 49.00 231,127 +0.56(+1.16%)
Dec 09, 2010 48.86 49.08 48.38 48.44 282,292 -0.50(-1.02%)
Dec 08, 2010 49.88 50.02 48.90 48.94 270,730 -0.74(-1.49%)
Dec 07, 2010 49.93 50.10 49.58 49.68 257,342 +0.11(+0.22%)
Dec 06, 2010 49.68 49.92 49.53 49.57 127,470 -0.23(-0.46%)
Dec 03, 2010 49.31 50.00 49.25 49.80 268,379 +0.25(+0.50%)
Dec 02, 2010 49.25 49.75 49.25 49.55 264,553 +0.24(+0.49%)
Dec 01, 2010 49.01 49.75 48.65 49.31 342,316 +0.61(+1.25%)
Nov 30, 2010 48.90 49.34 48.66 48.70 251,863 -0.44(-0.90%)
Nov 29, 2010 48.70 49.22 48.28 49.14 210,142 +0.06(+0.12%)
Nov 26, 2010 48.62 49.47 48.38 49.08 77,468 +0.17(+0.35%)
Nov 24, 2010 49.03 48.91 48.91 48.91 245,755 +0.02(+0.04%)
Nov 23, 2010 48.45 49.20 48.33 48.89 244,412 +0.19(+0.39%)
Nov 22, 2010 49.23 49.34 47.67 48.70 366,606 -0.64(-1.30%)
Nov 19, 2010 48.83 49.67 48.83 49.34 221,439 +0.27(+0.55%)
Nov 18, 2010 49.09 49.82 48.72 49.07 277,040 +0.15(+0.31%)
Nov 17, 2010 48.36 49.04 48.01 48.92 151,647 +0.72(+1.49%)
Nov 16, 2010 48.85 49.06 48.02 48.20 254,638 -1.06(-2.15%)
Nov 15, 2010 49.09 49.49 48.00 49.26 198,834 +0.46(+0.94%)
Nov 12, 2010 48.78 49.24 48.72 48.80 235,102 -0.32(-0.65%)
Nov 11, 2010 48.98 49.50 48.98 49.12 191,940 -0.20(-0.41%)
Nov 10, 2010 48.80 49.39 48.23 49.32 208,109 +0.64(+1.31%)
Nov 09, 2010 48.86 49.03 48.27 48.68 524,114 -0.28(-0.57%)
Nov 08, 2010 48.29 49.10 48.29 48.96 253,103 +0.19(+0.39%)
Nov 05, 2010 49.19 49.40 48.40 48.77 259,948 -0.73(-1.47%)
Nov 04, 2010 49.12 49.50 48.90 49.50 340,747 +0.71(+1.46%)
Nov 03, 2010 49.87 49.91 47.64 48.79 505,093 -0.90(-1.81%)
Nov 02, 2010 48.86 49.95 48.77 49.69 284,049 +1.32(+2.73%)
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.