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, 2013 51.88 52.01 51.09 51.30 141,309 -0.48(-0.93%)
Jan 30, 2013 52.18 52.74 51.61 51.78 114,112 -0.54(-1.03%)
Jan 29, 2013 51.73 52.52 51.48 52.32 195,255 +0.72(+1.40%)
Jan 28, 2013 51.05 51.95 50.98 51.60 153,366 +0.56(+1.10%)
Jan 25, 2013 51.56 51.56 50.75 51.04 152,671 -0.35(-0.68%)
Jan 24, 2013 50.98 51.74 50.76 51.39 333,749 +0.57(+1.12%)
Jan 23, 2013 50.59 51.22 50.17 50.82 168,346 +0.32(+0.63%)
Jan 22, 2013 50.54 51.22 50.24 50.50 189,040 +0.08(+0.16%)
Jan 18, 2013 50.46 50.51 49.90 50.42 183,267 +0.16(+0.32%)
Jan 17, 2013 49.74 50.40 49.60 50.26 204,173 +0.64(+1.29%)
Jan 16, 2013 50.17 50.23 49.61 49.62 166,376 -0.47(-0.94%)
Jan 15, 2013 49.92 50.20 49.92 50.09 293,929 -0.11(-0.22%)
Jan 14, 2013 49.75 50.30 49.21 50.20 316,535 +0.46(+0.92%)
Jan 11, 2013 49.65 49.75 49.16 49.74 244,728 +0.21(+0.42%)
Jan 10, 2013 49.54 49.75 49.16 49.53 177,491 +0.26(+0.53%)
Jan 09, 2013 49.67 49.90 49.25 49.27 211,034 -0.16(-0.32%)
Jan 08, 2013 49.40 49.95 49.17 49.43 241,442 -0.15(-0.30%)
Jan 07, 2013 48.52 49.64 48.35 49.58 207,617 +1.11(+2.29%)
Jan 04, 2013 48.69 48.96 48.38 48.47 273,020 -0.06(-0.12%)
Jan 03, 2013 49.19 49.38 48.47 48.53 246,367 -0.56(-1.14%)
Jan 02, 2013 49.06 50.41 48.27 49.09 404,603 +0.09(+0.18%)
Dec 31, 2012 51.50 51.84 47.32 49.00 561,944 -2.75(-5.31%)
Dec 28, 2012 51.63 52.33 51.49 51.75 100,619 -0.08(-0.15%)
Dec 27, 2012 52.42 52.50 51.30 51.83 76,741 -0.40(-0.77%)
Dec 26, 2012 52.30 52.58 51.77 52.23 71,180 -0.06(-0.11%)
Dec 24, 2012 52.60 52.65 51.71 52.29 49,095 -0.69(-1.30%)
Dec 21, 2012 53.05 53.59 52.50 52.98 518,395 -0.54(-1.01%)
Dec 20, 2012 52.46 53.97 52.46 53.52 259,643 +1.25(+2.39%)
Dec 19, 2012 53.06 53.09 51.97 52.27 147,721 -0.63(-1.19%)
Dec 18, 2012 51.93 53.06 51.85 52.90 267,327 +1.15(+2.22%)
Dec 17, 2012 51.26 51.75 50.92 51.75 174,038 +0.72(+1.41%)
Dec 14, 2012 50.96 51.43 50.88 51.03 188,210 +0.13(+0.26%)
Dec 13, 2012 50.44 51.27 50.18 50.90 210,152 +0.35(+0.69%)
Dec 12, 2012 49.88 51.06 49.88 50.55 247,373 +0.61(+1.22%)
Dec 11, 2012 49.36 52.19 48.50 49.94 986,959 -3.04(-5.74%)
Dec 10, 2012 53.25 53.34 52.86 52.98 215,039 -0.16(-0.30%)
Dec 07, 2012 53.33 53.48 52.56 53.14 210,784 +0.20(+0.38%)
Dec 06, 2012 52.57 53.06 52.40 52.94 146,217 +0.42(+0.80%)
Dec 05, 2012 52.98 53.02 52.11 52.52 115,299 -0.26(-0.49%)
Dec 04, 2012 52.32 53.21 51.85 52.78 189,427 +0.90(+1.73%)
Nov 30, 2012 51.83 52.68 51.29 51.88 527,204 +0.15(+0.29%)
Nov 29, 2012 50.40 52.60 50.10 51.73 443,911 +1.61(+3.21%)
Nov 28, 2012 50.20 50.72 49.41 50.12 152,208 -0.09(-0.18%)
Nov 27, 2012 49.95 50.71 49.82 50.21 185,197 +0.31(+0.62%)
Nov 26, 2012 50.44 50.74 49.51 49.90 138,787 -0.54(-1.07%)
Nov 23, 2012 50.78 50.78 50.02 50.44 70,657 -0.10(-0.20%)
Nov 21, 2012 49.85 51.02 49.51 50.54 110,377 +0.84(+1.69%)
Nov 20, 2012 49.57 49.85 49.03 49.70 76,538 -0.11(-0.22%)
Nov 19, 2012 48.75 49.85 48.30 49.81 139,307 +1.51(+3.13%)
Nov 16, 2012 48.44 49.04 48.08 48.30 155,543 -0.22(-0.45%)
Nov 15, 2012 47.79 48.60 47.63 48.52 162,635 +0.66(+1.38%)
Nov 14, 2012 48.54 48.80 47.69 47.86 154,618 -0.51(-1.05%)
Nov 13, 2012 48.25 49.09 48.23 48.37 105,834 -0.04(-0.08%)
Nov 12, 2012 47.76 49.00 47.76 48.41 224,106 +0.18(+0.37%)
Nov 09, 2012 48.87 49.30 47.86 48.23 330,585 -1.13(-2.29%)
Nov 08, 2012 51.00 51.00 49.05 49.36 270,942 -1.47(-2.89%)
Nov 07, 2012 50.68 53.08 50.25 50.83 494,542 +0.85(+1.70%)
Nov 06, 2012 50.00 50.28 49.79 49.98 177,466 -0.09(-0.18%)
Nov 05, 2012 49.57 51.35 49.48 50.07 400,616 +1.00(+2.04%)
Nov 02, 2012 49.86 50.55 49.05 49.07 121,629 -1.25(-2.48%)
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.