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, 2006 40.65 40.83 40.31 40.47 261,770 -0.01(-0.02%)
Mar 30, 2006 40.80 40.85 40.11 40.48 196,868 -0.15(-0.37%)
Mar 29, 2006 40.45 40.99 40.20 40.63 191,396 +0.07(+0.17%)
Mar 28, 2006 41.13 41.58 40.31 40.56 447,364 +0.96(+2.42%)
Mar 27, 2006 39.06 39.78 38.94 39.60 116,658 +0.63(+1.62%)
Mar 24, 2006 38.90 39.10 38.61 38.97 397,882 +0.22(+0.57%)
Mar 23, 2006 39.20 39.38 38.61 38.75 191,300 -0.33(-0.84%)
Mar 22, 2006 38.01 39.40 38.01 39.08 535,100 +0.97(+2.55%)
Mar 21, 2006 38.16 38.30 37.98 38.11 224,605 -0.15(-0.39%)
Mar 20, 2006 38.13 38.40 38.02 38.26 496,624 +0.23(+0.60%)
Mar 17, 2006 38.48 38.48 37.93 38.03 333,369 -0.26(-0.68%)
Mar 16, 2006 38.39 38.70 38.02 38.29 250,220 -0.12(-0.31%)
Mar 15, 2006 38.00 38.61 37.61 38.41 311,617 +0.54(+1.43%)
Mar 14, 2006 37.00 37.96 36.91 37.87 411,262 +0.67(+1.80%)
Mar 13, 2006 37.03 37.57 36.81 37.20 553,299 +0.16(+0.43%)
Mar 10, 2006 37.25 37.43 36.90 37.04 228,755 -0.35(-0.94%)
Mar 09, 2006 37.85 38.25 37.29 37.39 211,934 -0.36(-0.95%)
Mar 08, 2006 36.87 37.81 35.46 37.75 733,778 +0.89(+2.41%)
Mar 07, 2006 36.83 37.11 36.51 36.86 232,080 -0.33(-0.89%)
Mar 06, 2006 37.27 37.34 36.69 37.19 259,405 +0.04(+0.11%)
Mar 03, 2006 38.07 38.09 36.86 37.15 411,140 -1.05(-2.75%)
Mar 02, 2006 39.04 39.09 38.05 38.20 254,012 -0.97(-2.48%)
Mar 01, 2006 38.41 39.20 38.31 39.17 306,643 +0.98(+2.57%)
Feb 28, 2006 38.26 38.61 37.60 38.19 397,472 -0.07(-0.18%)
Feb 27, 2006 38.80 39.15 38.25 38.26 282,854 -0.42(-1.09%)
Feb 24, 2006 38.36 38.73 38.20 38.68 443,460 +0.42(+1.10%)
Feb 23, 2006 38.75 38.75 37.86 38.26 146,644 -0.39(-1.01%)
Feb 22, 2006 39.17 39.85 38.59 38.65 373,299 -0.43(-1.10%)
Feb 21, 2006 39.03 39.21 38.97 39.08 193,634 +0.28(+0.72%)
Feb 17, 2006 38.46 39.12 38.17 38.80 122,697 +0.48(+1.25%)
Feb 16, 2006 38.20 38.66 38.13 38.32 192,800 +0.12(+0.31%)
Feb 15, 2006 37.56 38.35 37.50 38.20 423,722 +0.51(+1.35%)
Feb 14, 2006 37.50 37.81 36.79 37.69 325,719 +0.37(+0.99%)
Feb 13, 2006 37.59 37.90 37.28 37.32 275,030 -0.48(-1.27%)
Feb 10, 2006 38.00 38.02 37.43 37.80 219,297 -0.16(-0.42%)
Feb 09, 2006 38.36 38.68 37.85 37.96 351,346 -0.21(-0.55%)
Feb 08, 2006 37.48 38.50 37.43 38.17 420,079 +0.61(+1.62%)
Feb 07, 2006 37.63 38.17 37.43 37.56 218,128 -0.23(-0.61%)
Feb 06, 2006 38.03 38.08 37.42 37.79 332,032 -0.07(-0.18%)
Feb 03, 2006 37.73 38.63 37.73 37.86 621,521 +0.11(+0.29%)
Feb 02, 2006 37.21 38.13 36.96 37.75 712,788 +0.61(+1.64%)
Feb 01, 2006 36.48 37.50 36.48 37.14 414,029 +0.66(+1.81%)
Jan 31, 2006 36.10 37.12 35.81 36.48 960,007 +1.90(+5.49%)
Jan 30, 2006 34.93 34.93 34.52 34.58 341,022 -0.17(-0.49%)
Jan 27, 2006 35.17 35.17 34.38 34.75 332,831 -0.31(-0.88%)
Jan 26, 2006 34.27 35.25 34.15 35.06 791,707 +0.82(+2.39%)
Jan 25, 2006 33.77 34.24 33.73 34.24 519,175 +0.39(+1.15%)
Jan 24, 2006 33.54 33.87 33.35 33.85 194,549 +0.48(+1.44%)
Jan 23, 2006 33.46 33.68 33.10 33.37 401,348 +0.03(+0.09%)
Jan 20, 2006 32.90 33.35 32.90 33.34 606,231 +0.51(+1.55%)
Jan 19, 2006 32.65 33.00 32.46 32.83 384,351 +0.12(+0.37%)
Jan 18, 2006 32.50 32.90 32.30 32.71 206,366 +0.13(+0.40%)
Jan 17, 2006 31.95 32.66 31.90 32.58 464,831 +0.61(+1.91%)
Jan 13, 2006 31.95 32.05 31.70 31.97 304,801 +0.14(+0.44%)
Jan 12, 2006 32.15 32.15 31.74 31.83 164,400 -0.23(-0.72%)
Jan 11, 2006 31.79 32.06 31.54 32.06 243,306 +0.25(+0.79%)
Jan 10, 2006 32.05 32.13 31.37 31.81 205,918 -0.10(-0.31%)
Jan 09, 2006 32.06 32.54 31.71 31.91 313,096 -0.30(-0.93%)
Jan 06, 2006 32.68 32.68 32.00 32.21 208,066 -0.11(-0.34%)
Jan 05, 2006 32.60 32.75 32.02 32.32 325,117 -0.12(-0.37%)
Jan 04, 2006 32.12 32.95 31.95 32.44 364,315 +0.54(+1.69%)
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.