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 (%)
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%)
Nov 03, 2008 36.36 37.32 35.65 36.30 216,908 -0.64(-1.73%)
Oct 31, 2008 34.05 37.19 32.37 36.94 565,190 +2.76(+8.07%)
Oct 30, 2008 33.65 34.55 31.41 34.18 291,190 +1.46(+4.46%)
Oct 29, 2008 33.36 33.57 31.41 32.72 327,373 -0.44(-1.33%)
Oct 28, 2008 31.90 33.19 30.75 33.16 312,180 +1.71(+5.44%)
Oct 27, 2008 33.74 33.79 31.45 31.45 358,231 -2.29(-6.79%)
Oct 24, 2008 34.30 34.86 33.73 33.74 385,124 -1.68(-4.74%)
Oct 23, 2008 37.00 37.45 34.45 35.42 319,702 -1.38(-3.75%)
Oct 22, 2008 37.36 37.86 36.56 36.80 332,693 -1.24(-3.26%)
Oct 21, 2008 37.65 38.88 36.20 38.04 333,925 -0.04(-0.11%)
Oct 20, 2008 37.54 38.14 36.33 38.08 305,108 +1.28(+3.48%)
Oct 17, 2008 35.97 38.41 35.65 36.80 465,976 -0.55(-1.47%)
Oct 16, 2008 37.27 39.14 35.78 37.35 786,130 +0.31(+0.84%)
Oct 15, 2008 39.03 41.43 36.99 37.04 369,722 -2.70(-6.79%)
Oct 14, 2008 41.30 41.30 39.00 39.74 318,181 -0.63(-1.56%)
Oct 13, 2008 39.37 41.04 38.85 40.37 750,412 +2.56(+6.77%)
Oct 10, 2008 35.52 38.90 34.31 37.81 655,321 +1.81(+5.03%)
Oct 09, 2008 38.44 40.20 36.00 36.00 474,782 -2.29(-5.98%)
Oct 08, 2008 38.94 39.75 38.05 38.29 445,135 -0.71(-1.82%)
Oct 07, 2008 39.45 41.44 38.98 39.00 380,079 -1.48(-3.66%)
Oct 06, 2008 39.43 40.69 39.03 40.48 940,853 +0.51(+1.28%)
Oct 03, 2008 40.75 41.64 39.92 39.97 321,317 -0.76(-1.87%)
Oct 02, 2008 40.38 41.04 40.28 40.73 377,937 +0.05(+0.12%)
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.