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 (%)
Jun 29, 2012 45.78 45.78 44.89 45.33 173,654 +0.21(+0.47%)
Jun 28, 2012 42.63 45.15 42.28 45.12 306,102 +2.17(+5.05%)
Jun 27, 2012 42.74 43.48 42.42 42.95 67,674 +0.18(+0.42%)
Jun 26, 2012 42.90 43.11 42.75 42.77 109,764 -0.12(-0.28%)
Jun 25, 2012 43.18 43.55 42.82 42.89 98,221 -0.92(-2.10%)
Jun 22, 2012 43.15 43.90 42.91 43.81 308,430 +0.88(+2.05%)
Jun 21, 2012 43.00 43.51 42.75 42.93 182,603 -0.05(-0.12%)
Jun 20, 2012 42.28 43.55 42.28 42.98 238,946 +0.53(+1.25%)
Jun 19, 2012 42.09 42.74 42.01 42.45 96,118 +0.40(+0.95%)
Jun 18, 2012 42.19 42.49 41.90 42.05 107,227 -0.32(-0.76%)
Jun 15, 2012 41.62 42.55 41.38 42.37 220,645 +0.64(+1.53%)
Jun 14, 2012 41.21 41.76 41.19 41.73 124,741 +0.64(+1.56%)
Jun 13, 2012 41.53 41.88 40.99 41.09 136,747 -0.46(-1.11%)
Jun 12, 2012 41.85 41.85 41.16 41.55 149,629 -0.04(-0.10%)
Jun 11, 2012 41.81 41.97 40.97 41.59 220,590 -0.02(-0.05%)
Jun 08, 2012 40.72 41.68 40.24 41.61 416,078 +0.80(+1.96%)
Jun 07, 2012 42.05 42.05 40.78 40.81 258,930 -0.94(-2.25%)
Jun 06, 2012 41.43 41.78 41.42 41.75 116,296 +0.57(+1.38%)
Jun 05, 2012 40.97 41.43 40.60 41.18 105,636 -0.03(-0.07%)
Jun 04, 2012 41.12 41.38 40.91 41.21 73,509 +0.10(+0.24%)
Jun 01, 2012 41.54 42.25 40.96 41.11 147,991 -1.06(-2.51%)
May 31, 2012 41.92 42.30 41.62 42.17 255,740 +0.34(+0.81%)
May 30, 2012 42.11 42.33 41.68 41.83 105,658 -0.55(-1.30%)
May 29, 2012 42.47 42.73 42.00 42.38 112,081 +0.09(+0.21%)
May 25, 2012 41.56 42.58 41.55 42.29 89,718 +0.74(+1.78%)
May 24, 2012 41.51 42.03 40.90 41.55 178,807 +0.13(+0.31%)
May 23, 2012 41.36 41.71 40.99 41.42 105,997 -0.29(-0.70%)
May 22, 2012 43.00 43.32 41.48 41.71 220,129 -1.31(-3.05%)
May 21, 2012 42.02 43.04 41.61 43.02 181,237 +0.98(+2.33%)
May 18, 2012 42.21 42.40 41.96 42.04 181,860 -0.27(-0.64%)
May 17, 2012 42.43 42.80 42.19 42.31 178,385 +0.06(+0.14%)
May 16, 2012 42.36 42.47 42.05 42.25 191,118 -0.11(-0.26%)
May 15, 2012 42.30 42.55 41.88 42.36 189,751 -0.02(-0.05%)
May 14, 2012 42.46 42.67 42.25 42.38 112,318 -0.45(-1.05%)
May 11, 2012 42.78 43.20 42.49 42.83 165,700 -0.33(-0.76%)
May 10, 2012 43.92 43.92 42.85 43.16 194,346 -0.35(-0.80%)
May 09, 2012 43.84 44.99 43.45 43.51 382,420 +0.50(+1.16%)
May 08, 2012 42.54 43.08 42.52 43.01 224,007 +0.32(+0.75%)
May 07, 2012 42.55 42.89 42.08 42.69 189,406 +0.10(+0.23%)
May 04, 2012 43.01 43.35 42.47 42.59 295,967 -0.79(-1.82%)
May 03, 2012 43.50 43.61 42.72 43.38 338,285 -0.29(-0.66%)
May 02, 2012 43.44 43.91 43.30 43.67 196,681 -0.18(-0.41%)
May 01, 2012 44.12 44.26 43.44 43.85 358,916 -0.43(-0.97%)
Apr 30, 2012 45.94 45.96 44.01 44.28 329,842 -1.87(-4.05%)
Apr 27, 2012 45.23 49.63 45.11 46.15 672,068 -2.94(-5.99%)
Apr 26, 2012 48.74 49.79 48.08 49.09 295,970 +0.05(+0.10%)
Apr 25, 2012 49.50 49.89 48.85 49.04 116,153 -0.04(-0.08%)
Apr 24, 2012 48.44 49.13 48.07 49.08 135,758 +0.75(+1.55%)
Apr 23, 2012 48.43 48.81 47.91 48.33 139,187 -0.82(-1.67%)
Apr 20, 2012 49.13 49.26 48.66 49.15 173,177 +0.98(+2.03%)
Apr 19, 2012 47.02 48.33 46.84 48.17 200,926 +1.23(+2.62%)
Apr 18, 2012 47.29 47.29 46.80 46.94 107,023 -0.38(-0.80%)
Apr 17, 2012 46.64 47.65 46.56 47.32 95,325 +0.97(+2.09%)
Apr 16, 2012 46.62 46.62 46.08 46.35 78,593 -0.24(-0.52%)
Apr 13, 2012 47.31 47.31 46.59 46.59 80,225 -0.89(-1.87%)
Apr 12, 2012 46.77 47.63 46.56 47.48 133,643 +0.60(+1.28%)
Apr 11, 2012 47.39 47.39 46.49 46.88 153,814 -0.11(-0.23%)
Apr 10, 2012 47.34 47.34 46.67 46.99 193,990 -0.38(-0.80%)
Apr 09, 2012 47.81 47.85 47.05 47.37 128,237 -1.20(-2.47%)
Apr 05, 2012 48.43 48.70 48.23 48.57 132,620 +0.03(+0.06%)
Apr 04, 2012 48.72 48.85 48.45 48.54 123,021 -0.57(-1.16%)
Apr 03, 2012 49.34 49.48 48.95 49.11 129,595 -0.27(-0.55%)
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.