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 (%)
Mar 31, 2005 33.50 34.20 33.50 34.05 275,493 +0.35(+1.04%)
Mar 30, 2005 34.04 34.59 33.11 33.70 736,616 -0.30(-0.88%)
Mar 29, 2005 35.15 35.15 33.93 34.00 449,629 -1.05(-3.00%)
Mar 28, 2005 35.04 35.33 34.95 35.05 305,529 -0.10(-0.28%)
Mar 24, 2005 35.24 35.75 34.94 35.15 247,163 +0.15(+0.43%)
Mar 23, 2005 34.87 35.48 34.60 35.00 218,103 -0.10(-0.28%)
Mar 22, 2005 34.89 35.30 34.21 35.10 303,060 +0.11(+0.31%)
Mar 21, 2005 34.79 35.47 34.57 34.99 392,405 +0.14(+0.40%)
Mar 18, 2005 34.93 35.09 34.29 34.85 247,868 -0.12(-0.34%)
Mar 17, 2005 35.05 35.49 34.75 34.97 129,803 +0.12(+0.34%)
Mar 16, 2005 35.50 35.84 34.56 34.85 128,040 -0.60(-1.69%)
Mar 15, 2005 34.64 36.14 34.64 35.45 254,068 +1.02(+2.96%)
Mar 14, 2005 34.50 34.81 33.90 34.43 192,816 -0.31(-0.89%)
Mar 11, 2005 35.20 35.30 34.48 34.74 81,163 -0.34(-0.97%)
Mar 10, 2005 34.06 35.50 33.73 35.08 209,080 +1.22(+3.60%)
Mar 09, 2005 33.80 34.13 33.30 33.86 155,273 -0.03(-0.09%)
Mar 08, 2005 35.08 35.08 33.86 33.89 87,456 -1.22(-3.47%)
Mar 07, 2005 34.79 35.46 34.77 35.11 353,832 +0.19(+0.54%)
Mar 04, 2005 35.00 35.34 34.62 34.92 178,356 +0.05(+0.14%)
Mar 03, 2005 34.21 35.45 34.19 34.87 402,386 +0.66(+1.93%)
Mar 02, 2005 34.90 35.30 34.01 34.21 122,720 -0.51(-1.47%)
Mar 01, 2005 34.40 34.93 34.30 34.72 128,488 +0.54(+1.58%)
Feb 28, 2005 34.43 34.43 33.66 34.18 207,808 -0.25(-0.73%)
Feb 25, 2005 33.80 34.64 33.80 34.43 116,827 +0.59(+1.74%)
Feb 24, 2005 33.41 33.90 33.00 33.84 127,511 +0.78(+2.36%)
Feb 23, 2005 33.46 33.46 33.01 33.06 98,080 -0.18(-0.54%)
Feb 22, 2005 33.01 33.78 33.01 33.24 136,407 +0.21(+0.64%)
Feb 18, 2005 33.16 33.21 32.84 33.03 108,553 +0.03(+0.09%)
Feb 17, 2005 33.25 33.49 32.90 33.00 207,235 -0.26(-0.78%)
Feb 16, 2005 33.22 33.40 32.67 33.26 376,530 -0.13(-0.39%)
Feb 15, 2005 33.48 33.91 33.30 33.39 177,540 -0.20(-0.60%)
Feb 14, 2005 33.80 33.97 33.22 33.59 292,842 -0.22(-0.65%)
Feb 11, 2005 34.90 35.01 33.60 33.81 554,805 -1.31(-3.73%)
Feb 10, 2005 34.83 35.46 34.50 35.12 232,155 +0.24(+0.69%)
Feb 09, 2005 36.22 36.22 34.88 34.88 98,442 -1.22(-3.38%)
Feb 08, 2005 36.85 37.40 35.68 36.10 164,636 -0.90(-2.43%)
Feb 07, 2005 36.90 37.38 36.52 37.00 163,501 +0.00(+0.00%)
Feb 04, 2005 36.49 37.29 36.42 37.00 91,557 +0.52(+1.43%)
Feb 03, 2005 36.51 36.78 36.39 36.48 136,183 -0.32(-0.87%)
Feb 02, 2005 36.75 37.00 36.55 36.80 97,055 -0.20(-0.54%)
Feb 01, 2005 36.81 37.15 36.42 37.00 111,982 -0.14(-0.38%)
Jan 31, 2005 37.00 37.14 36.39 37.14 378,243 +0.17(+0.46%)
Jan 28, 2005 36.55 37.27 36.12 36.97 282,656 +0.70(+1.93%)
Jan 27, 2005 36.60 37.17 35.88 36.27 180,448 -0.29(-0.79%)
Jan 26, 2005 36.68 37.00 36.13 36.56 146,050 +0.00(+0.00%)
Jan 25, 2005 36.08 36.60 35.89 36.56 158,968 +0.40(+1.11%)
Jan 24, 2005 36.67 36.82 36.00 36.16 149,464 -0.23(-0.63%)
Jan 21, 2005 35.57 37.05 35.10 36.39 301,499 +1.00(+2.83%)
Jan 20, 2005 35.69 35.77 34.84 35.39 275,972 -0.48(-1.34%)
Jan 19, 2005 35.50 36.11 35.24 35.87 205,513 +0.27(+0.76%)
Jan 18, 2005 36.00 36.00 35.32 35.60 302,582 -0.61(-1.68%)
Jan 14, 2005 35.15 36.49 35.08 36.21 388,142 +1.24(+3.55%)
Jan 13, 2005 35.04 35.13 34.44 34.97 405,980 +0.05(+0.14%)
Jan 12, 2005 33.90 35.02 33.65 34.92 281,316 +1.21(+3.59%)
Jan 11, 2005 33.40 33.83 33.16 33.71 219,170 +0.15(+0.45%)
Jan 10, 2005 33.99 34.15 32.90 33.56 562,310 -0.35(-1.03%)
Jan 07, 2005 34.00 34.84 33.91 33.91 181,220 -0.15(-0.44%)
Jan 06, 2005 33.40 34.17 33.02 34.06 97,568 +0.65(+1.95%)
Jan 05, 2005 33.22 33.97 33.21 33.41 118,218 -0.05(-0.15%)
Jan 04, 2005 34.46 34.63 33.21 33.46 195,307 -1.06(-3.07%)
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.