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 (%)
Oct 29, 2004 36.45 37.40 33.43 37.40 775,600 +0.58(+1.58%)
Oct 28, 2004 36.35 37.15 36.29 36.82 680,200 +0.64(+1.77%)
Oct 27, 2004 36.26 36.35 35.69 36.18 360,200 -0.03(-0.08%)
Oct 26, 2004 36.17 36.43 35.81 36.21 273,400 +0.17(+0.47%)
Oct 25, 2004 35.75 36.25 35.67 36.04 219,200 +0.04(+0.11%)
Oct 22, 2004 36.19 36.29 35.83 36.00 344,300 -0.34(-0.94%)
Oct 21, 2004 36.40 36.40 35.95 36.34 166,300 +0.04(+0.11%)
Oct 20, 2004 36.00 36.89 35.54 36.30 237,600 +0.12(+0.33%)
Oct 19, 2004 38.38 38.57 35.39 36.18 1,303,700 -2.28(-5.93%)
Oct 18, 2004 37.70 38.98 37.22 38.46 268,200 +0.91(+2.42%)
Oct 15, 2004 37.34 37.60 36.40 37.55 253,900 +0.33(+0.89%)
Oct 14, 2004 37.40 37.40 37.05 37.22 65,100 -0.20(-0.53%)
Oct 13, 2004 37.83 37.89 37.35 37.42 118,900 -0.13(-0.35%)
Oct 12, 2004 37.67 38.00 37.23 37.55 160,400 -0.43(-1.13%)
Oct 11, 2004 37.54 38.64 37.47 37.98 346,700 +0.62(+1.66%)
Oct 08, 2004 37.24 37.79 37.10 37.36 120,100 -0.14(-0.37%)
Oct 07, 2004 38.25 38.25 37.30 37.50 89,400 -0.36(-0.95%)
Oct 06, 2004 37.80 38.22 37.70 37.86 367,900 +0.10(+0.26%)
Oct 05, 2004 37.32 37.79 37.03 37.76 349,000 +0.52(+1.40%)
Oct 04, 2004 37.19 37.63 36.98 37.24 601,000 +0.37(+1.00%)
Oct 01, 2004 36.83 37.05 36.19 36.87 210,000 +0.31(+0.85%)
Sep 30, 2004 37.15 37.15 36.46 36.56 270,000 -0.56(-1.51%)
Sep 29, 2004 37.32 37.32 36.87 37.12 64,400 -0.23(-0.62%)
Sep 28, 2004 37.69 37.69 37.03 37.35 78,600 -0.24(-0.64%)
Sep 27, 2004 37.58 37.90 37.56 37.59 107,300 -0.06(-0.16%)
Sep 24, 2004 38.00 38.05 37.64 37.65 114,800 -0.03(-0.08%)
Sep 23, 2004 37.94 38.50 37.66 37.68 171,200 -0.02(-0.05%)
Sep 22, 2004 39.15 39.15 37.70 37.70 164,100 -1.40(-3.58%)
Sep 21, 2004 39.21 39.39 38.97 39.10 82,500 -0.19(-0.48%)
Sep 20, 2004 39.20 39.71 38.85 39.29 147,600 +0.23(+0.59%)
Sep 17, 2004 39.40 40.01 38.92 39.06 288,400 +0.00(+0.00%)
Sep 16, 2004 37.96 39.10 37.96 39.06 230,700 +0.99(+2.60%)
Sep 15, 2004 37.70 38.20 37.50 38.07 218,400 +0.57(+1.52%)
Sep 14, 2004 37.63 37.77 36.50 37.50 621,600 -1.25(-3.23%)
Sep 13, 2004 39.24 39.55 38.40 38.75 380,000 -0.50(-1.27%)
Sep 10, 2004 38.89 39.35 38.17 39.25 248,300 +0.45(+1.16%)
Sep 09, 2004 38.99 39.00 38.10 38.80 259,100 +0.21(+0.54%)
Sep 08, 2004 37.60 38.98 37.31 38.59 668,000 +1.18(+3.15%)
Sep 07, 2004 37.01 37.41 36.80 37.41 209,600 +0.51(+1.38%)
Sep 03, 2004 36.49 36.97 36.25 36.90 172,100 +0.45(+1.23%)
Sep 02, 2004 35.53 36.51 35.36 36.45 451,500 +1.03(+2.91%)
Sep 01, 2004 35.08 35.60 35.00 35.42 266,700 +0.35(+1.00%)
Aug 31, 2004 34.14 35.10 33.97 35.07 313,000 +1.03(+3.03%)
Aug 30, 2004 34.00 34.12 33.76 34.04 88,100 -0.03(-0.09%)
Aug 27, 2004 34.02 34.21 33.79 34.07 89,200 +0.00(+0.00%)
Aug 26, 2004 34.00 34.27 33.21 34.07 426,500 +0.14(+0.41%)
Aug 25, 2004 34.16 34.31 33.82 33.93 182,900 -0.36(-1.05%)
Aug 24, 2004 34.29 34.37 34.01 34.29 60,400 +0.33(+0.97%)
Aug 23, 2004 34.70 35.50 33.47 33.96 370,200 -0.73(-2.10%)
Aug 20, 2004 33.88 34.69 33.50 34.69 302,600 +0.93(+2.75%)
Aug 19, 2004 34.07 34.07 33.45 33.76 36,700 -0.30(-0.88%)
Aug 18, 2004 33.89 34.06 33.58 34.06 89,796 +0.07(+0.21%)
Aug 17, 2004 34.32 34.32 33.92 33.99 146,900 -0.01(-0.03%)
Aug 16, 2004 34.83 34.83 33.96 34.00 298,700 -0.52(-1.51%)
Aug 13, 2004 35.00 35.00 34.46 34.52 54,300 -0.22(-0.63%)
Aug 12, 2004 34.59 35.30 34.43 34.74 205,100 -0.19(-0.54%)
Aug 11, 2004 34.12 34.93 33.76 34.93 73,100 +0.91(+2.67%)
Aug 10, 2004 33.65 34.27 33.55 34.02 93,700 +0.42(+1.25%)
Aug 09, 2004 33.53 33.91 33.47 33.60 67,400 +0.03(+0.09%)
Aug 06, 2004 33.50 33.69 33.01 33.57 97,900 -0.18(-0.53%)
Aug 05, 2004 33.73 33.88 33.37 33.75 159,100 +0.02(+0.06%)
Aug 04, 2004 34.71 34.75 33.73 33.73 197,200 -0.89(-2.57%)
Aug 03, 2004 35.60 35.64 34.40 34.62 575,800 +0.52(+1.52%)
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.