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 (%)
Jul 30, 2004 33.78 34.03 32.89 34.03 306,600 +0.39(+1.16%)
Jul 29, 2004 33.80 34.80 33.25 33.64 1,616,000 +4.42(+15.13%)
Jul 28, 2004 29.51 29.85 28.89 29.22 229,300 -0.83(-2.76%)
Jul 27, 2004 29.50 30.07 29.50 30.05 117,800 +0.44(+1.49%)
Jul 26, 2004 30.45 30.67 29.24 29.61 184,800 -0.75(-2.47%)
Jul 23, 2004 30.50 30.69 30.27 30.36 42,800 -0.15(-0.49%)
Jul 22, 2004 31.10 31.10 29.80 30.51 336,500 -0.64(-2.05%)
Jul 21, 2004 31.35 31.58 31.00 31.15 312,100 -0.16(-0.51%)
Jul 20, 2004 31.49 31.67 30.84 31.31 68,900 -0.18(-0.57%)
Jul 19, 2004 31.30 31.49 31.04 31.49 323,400 +0.24(+0.77%)
Jul 16, 2004 31.90 31.93 31.17 31.25 126,500 -0.53(-1.67%)
Jul 15, 2004 31.15 31.80 31.15 31.78 60,900 +0.23(+0.73%)
Jul 14, 2004 31.30 31.69 31.05 31.55 130,900 +0.33(+1.06%)
Jul 13, 2004 31.35 31.75 31.04 31.22 56,700 -0.19(-0.60%)
Jul 12, 2004 31.44 31.61 30.85 31.41 71,300 +0.13(+0.42%)
Jul 09, 2004 31.15 31.56 31.10 31.28 70,100 +0.10(+0.32%)
Jul 08, 2004 31.66 31.90 30.95 31.18 79,700 -0.59(-1.86%)
Jul 07, 2004 32.75 32.90 30.69 31.77 978,800 -1.01(-3.08%)
Jul 06, 2004 32.50 33.00 32.50 32.78 106,300 -0.02(-0.06%)
Jul 02, 2004 32.75 33.00 32.75 32.80 46,200 -0.10(-0.30%)
Jul 01, 2004 33.40 33.45 32.75 32.90 107,100 -0.55(-1.64%)
Jun 30, 2004 34.08 34.30 32.91 33.45 400,700 -0.54(-1.59%)
Jun 29, 2004 33.99 33.99 33.45 33.99 96,500 +0.30(+0.89%)
Jun 28, 2004 33.99 33.99 33.38 33.69 114,500 -0.20(-0.59%)
Jun 25, 2004 33.50 33.91 30.25 33.89 1,959,700 +0.67(+2.02%)
Jun 24, 2004 34.10 34.10 32.86 33.22 85,000 -0.77(-2.27%)
Jun 23, 2004 34.03 34.10 33.61 33.99 326,300 +0.00(+0.00%)
Jun 22, 2004 33.60 34.02 33.41 33.99 219,600 +0.25(+0.74%)
Jun 21, 2004 34.31 34.63 33.10 33.74 225,500 -0.21(-0.62%)
Jun 18, 2004 33.00 34.24 32.75 33.95 469,300 +0.68(+2.04%)
Jun 17, 2004 32.00 33.61 31.80 33.27 339,800 +1.27(+3.97%)
Jun 16, 2004 32.02 32.14 31.68 32.00 551,800 +0.03(+0.09%)
Jun 15, 2004 31.25 32.00 30.98 31.97 122,200 +0.93(+3.00%)
Jun 14, 2004 30.82 31.75 30.60 31.04 238,300 +0.23(+0.75%)
Jun 10, 2004 30.21 31.08 30.21 30.81 58,900 +0.26(+0.85%)
Jun 09, 2004 31.49 31.49 30.31 30.55 128,700 -0.90(-2.86%)
Jun 08, 2004 31.69 31.69 31.12 31.45 84,100 -0.22(-0.69%)
Jun 07, 2004 31.42 31.80 30.83 31.67 110,600 -0.03(-0.09%)
Jun 04, 2004 32.00 32.00 31.45 31.70 86,900 -0.30(-0.94%)
Jun 03, 2004 32.30 32.39 31.75 32.00 200,400 -0.20(-0.62%)
Jun 02, 2004 32.20 32.24 31.77 32.20 335,100 +0.05(+0.16%)
Jun 01, 2004 31.26 32.18 31.25 32.15 407,000 +0.89(+2.85%)
May 28, 2004 29.99 31.44 29.95 31.26 234,600 +1.26(+4.20%)
May 27, 2004 29.95 30.20 29.95 30.00 467,700 +0.02(+0.07%)
May 26, 2004 29.95 30.02 29.55 29.98 209,600 +0.03(+0.10%)
May 25, 2004 31.00 31.00 29.85 29.95 340,900 -0.78(-2.54%)
May 24, 2004 31.10 31.32 30.67 30.73 79,400 -0.26(-0.84%)
May 21, 2004 31.10 31.10 30.50 30.99 27,200 +0.09(+0.29%)
May 20, 2004 31.27 31.45 30.82 30.90 182,600 -0.36(-1.15%)
May 19, 2004 31.02 31.50 30.90 31.26 156,100 +0.29(+0.94%)
May 18, 2004 30.55 30.97 30.10 30.97 57,500 +0.45(+1.47%)
May 17, 2004 29.99 30.52 29.92 30.52 41,400 +0.18(+0.59%)
May 14, 2004 30.10 30.40 29.95 30.34 40,800 +0.25(+0.83%)
May 13, 2004 29.43 30.15 29.28 30.09 53,300 -0.04(-0.13%)
May 12, 2004 29.80 30.30 28.85 30.13 72,900 +0.18(+0.60%)
May 11, 2004 30.30 30.50 29.45 29.95 213,800 -0.50(-1.64%)
May 10, 2004 31.13 31.25 30.08 30.45 185,700 -1.25(-3.94%)
May 07, 2004 32.00 32.03 31.25 31.70 23,800 -0.30(-0.94%)
May 06, 2004 32.01 32.60 31.77 32.00 71,000 -0.70(-2.14%)
May 05, 2004 32.80 32.80 32.23 32.70 32,600 +0.01(+0.03%)
May 04, 2004 32.60 33.02 32.50 32.69 216,600 +0.27(+0.83%)
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.