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 (%)
Apr 30, 2004 32.61 32.75 31.59 32.00 294,900 -0.72(-2.20%)
Apr 29, 2004 33.29 33.55 32.70 32.72 194,800 -1.00(-2.97%)
Apr 28, 2004 33.44 33.80 33.25 33.72 240,900 +0.28(+0.84%)
Apr 27, 2004 33.95 34.00 33.00 33.44 118,500 -0.45(-1.33%)
Apr 26, 2004 33.95 34.01 33.67 33.89 100,400 +0.01(+0.03%)
Apr 23, 2004 33.90 34.25 33.50 33.88 156,500 +0.16(+0.47%)
Apr 22, 2004 33.75 34.00 33.45 33.72 223,400 +0.12(+0.36%)
Apr 21, 2004 33.05 33.89 33.05 33.60 242,000 +0.15(+0.45%)
Apr 20, 2004 33.40 33.81 33.05 33.45 104,900 +0.20(+0.60%)
Apr 19, 2004 32.99 33.48 32.50 33.25 394,900 +0.28(+0.85%)
Apr 16, 2004 32.10 32.99 32.00 32.97 274,800 +0.54(+1.67%)
Apr 15, 2004 31.49 32.49 31.27 32.43 875,700 +1.18(+3.78%)
Apr 14, 2004 30.50 31.50 30.43 31.25 1,064,300 +0.90(+2.97%)
Apr 13, 2004 30.95 30.95 30.31 30.35 231,600 -0.56(-1.81%)
Apr 12, 2004 30.60 31.00 30.60 30.91 111,700 +0.41(+1.34%)
Apr 08, 2004 30.00 30.75 29.80 30.50 263,500 +0.50(+1.67%)
Apr 07, 2004 29.99 30.20 29.30 30.00 131,800 -0.15(-0.50%)
Apr 06, 2004 28.80 30.25 28.60 30.15 407,700 +1.47(+5.13%)
Apr 05, 2004 28.10 28.75 28.00 28.68 231,300 +0.58(+2.06%)
Apr 02, 2004 27.52 28.10 27.50 28.10 272,100 +0.45(+1.63%)
Apr 01, 2004 28.20 28.20 27.28 27.65 126,100 -0.45(-1.60%)
Mar 31, 2004 28.10 28.72 27.01 28.10 503,400 +0.01(+0.04%)
Mar 30, 2004 28.00 28.12 27.25 28.09 1,830,600 +0.39(+1.41%)
Mar 29, 2004 27.70 27.99 26.61 27.70 92,400 +0.05(+0.18%)
Mar 26, 2004 27.70 27.72 27.55 27.65 193,300 -0.03(-0.11%)
Mar 25, 2004 27.29 28.00 27.29 27.68 153,400 +0.39(+1.43%)
Mar 24, 2004 27.70 27.70 27.29 27.29 40,600 -0.41(-1.48%)
Mar 23, 2004 27.80 27.90 27.55 27.70 20,300 -0.04(-0.14%)
Mar 22, 2004 27.65 27.78 26.68 27.74 27,800 -0.04(-0.14%)
Mar 19, 2004 27.50 28.20 27.50 27.78 259,300 +0.18(+0.65%)
Mar 18, 2004 27.35 27.60 27.20 27.60 76,900 +0.37(+1.36%)
Mar 17, 2004 27.00 27.30 27.00 27.23 77,500 +0.23(+0.85%)
Mar 16, 2004 26.75 27.10 26.70 27.00 137,300 +0.39(+1.47%)
Mar 15, 2004 26.60 26.80 26.00 26.61 18,000 +0.01(+0.04%)
Mar 12, 2004 26.50 26.72 26.26 26.60 97,600 +0.20(+0.76%)
Mar 11, 2004 26.99 27.03 26.35 26.40 280,500 -0.25(-0.94%)
Mar 10, 2004 26.89 27.05 26.51 26.65 175,300 -0.88(-3.20%)
Mar 09, 2004 27.68 27.70 27.00 27.53 41,900 -0.12(-0.43%)
Mar 08, 2004 27.70 27.75 27.65 27.65 100,200 -0.05(-0.18%)
Mar 05, 2004 27.70 27.77 27.62 27.70 230,500 +0.30(+1.09%)
Mar 04, 2004 27.78 27.88 27.40 27.40 59,300 -0.25(-0.89%)
Mar 03, 2004 27.80 28.00 27.50 27.65 63,100 -0.11(-0.41%)
Mar 02, 2004 27.35 28.20 27.32 27.76 177,200 +0.31(+1.13%)
Mar 01, 2004 27.25 27.75 27.19 27.45 326,300 +0.45(+1.67%)
Feb 27, 2004 26.80 27.34 26.37 27.00 78,400 +0.27(+1.01%)
Feb 26, 2004 26.71 26.84 26.55 26.73 83,000 -0.16(-0.60%)
Feb 25, 2004 27.00 27.02 26.46 26.89 174,500 -0.11(-0.41%)
Feb 24, 2004 26.96 27.00 26.90 27.00 56,700 +0.16(+0.60%)
Feb 23, 2004 27.06 27.43 26.73 26.84 40,100 -0.54(-1.97%)
Feb 20, 2004 27.40 27.46 27.08 27.38 33,700 -0.07(-0.26%)
Feb 19, 2004 27.50 27.84 27.36 27.45 166,900 +0.02(+0.07%)
Feb 18, 2004 27.35 27.50 27.21 27.43 37,500 +0.03(+0.11%)
Feb 17, 2004 26.95 27.50 26.95 27.40 376,300 +0.40(+1.48%)
Feb 13, 2004 26.75 27.01 26.35 27.00 271,900 +0.38(+1.43%)
Feb 12, 2004 26.25 27.30 26.20 26.62 220,900 +0.37(+1.41%)
Feb 11, 2004 26.24 26.43 26.11 26.25 325,300 +0.00(+0.00%)
Feb 10, 2004 26.28 26.43 25.90 26.25 333,700 -0.15(-0.57%)
Feb 09, 2004 26.48 26.50 26.29 26.40 45,400 -0.09(-0.34%)
Feb 06, 2004 26.70 26.70 26.40 26.49 354,400 -0.11(-0.41%)
Feb 05, 2004 26.80 26.80 26.43 26.60 383,700 -0.20(-0.75%)
Feb 04, 2004 26.80 27.00 26.65 26.80 311,000 -0.10(-0.37%)
Feb 03, 2004 26.70 27.10 26.70 26.90 371,300 +0.20(+0.75%)
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.