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 (%)
Nov 30, 2006 42.72 44.20 42.63 43.95 241,900 +1.10(+2.57%)
Nov 29, 2006 43.18 43.37 42.74 42.85 280,051 -0.01(-0.02%)
Nov 28, 2006 42.47 43.21 42.47 42.86 308,578 +0.36(+0.85%)
Nov 27, 2006 43.14 43.32 42.35 42.50 272,958 -0.79(-1.82%)
Nov 24, 2006 43.22 43.50 43.15 43.29 72,137 -0.10(-0.23%)
Nov 22, 2006 43.55 43.93 43.37 43.39 127,711 -0.32(-0.73%)
Nov 21, 2006 44.18 44.23 43.57 43.71 127,528 -0.52(-1.18%)
Nov 20, 2006 44.23 44.80 43.95 44.23 144,287 -0.16(-0.36%)
Nov 17, 2006 44.71 44.71 44.11 44.39 85,369 -0.32(-0.72%)
Nov 16, 2006 45.15 45.33 44.55 44.71 117,572 -0.37(-0.82%)
Nov 15, 2006 44.38 45.40 44.10 45.08 172,137 +0.83(+1.88%)
Nov 14, 2006 43.49 44.35 43.47 44.25 269,954 +0.70(+1.61%)
Nov 13, 2006 42.73 44.00 42.73 43.55 275,042 +0.69(+1.61%)
Nov 10, 2006 42.36 42.95 42.07 42.86 99,951 +0.57(+1.35%)
Nov 09, 2006 43.05 43.50 42.05 42.29 222,682 -1.02(-2.36%)
Nov 08, 2006 42.68 43.94 42.64 43.31 262,604 +0.25(+0.58%)
Nov 07, 2006 44.01 44.06 42.63 43.06 314,896 -0.79(-1.80%)
Nov 06, 2006 43.48 44.12 43.42 43.85 378,040 +0.61(+1.41%)
Nov 03, 2006 43.54 43.58 42.25 43.24 341,059 -0.19(-0.44%)
Nov 02, 2006 42.34 44.24 42.28 43.43 442,504 +0.92(+2.16%)
Nov 01, 2006 43.25 43.45 42.07 42.51 386,370 -1.13(-2.59%)
Oct 31, 2006 44.37 44.60 43.30 43.64 245,535 -0.54(-1.22%)
Oct 30, 2006 44.68 44.68 43.76 44.18 213,808 -0.50(-1.12%)
Oct 27, 2006 44.35 45.49 44.15 44.68 420,956 +0.37(+0.84%)
Oct 26, 2006 43.41 44.67 43.16 44.31 1,247,489 +4.23(+10.55%)
Oct 25, 2006 41.34 41.66 39.67 40.08 461,241 -1.42(-3.42%)
Oct 24, 2006 41.73 41.73 41.25 41.50 327,299 -0.15(-0.36%)
Oct 23, 2006 41.45 42.56 40.97 41.65 355,318 +0.02(+0.05%)
Oct 20, 2006 42.15 42.15 41.55 41.63 196,733 -0.32(-0.76%)
Oct 19, 2006 41.59 42.22 41.47 41.95 200,445 +0.23(+0.55%)
Oct 18, 2006 42.00 42.45 41.50 41.72 363,174 +0.13(+0.31%)
Oct 17, 2006 42.19 42.42 41.50 41.59 290,459 -1.31(-3.05%)
Oct 16, 2006 42.50 43.40 42.48 42.90 235,572 +0.58(+1.37%)
Oct 13, 2006 42.82 42.95 42.28 42.32 167,557 -0.41(-0.96%)
Oct 12, 2006 41.85 42.84 41.64 42.73 196,058 +1.00(+2.40%)
Oct 11, 2006 42.09 42.11 41.41 41.73 417,539 -0.34(-0.81%)
Oct 10, 2006 43.09 43.09 41.91 42.07 192,234 -0.89(-2.07%)
Oct 09, 2006 43.12 43.34 42.81 42.96 193,132 -0.27(-0.62%)
Oct 06, 2006 44.00 44.07 42.64 43.23 437,161 -0.74(-1.68%)
Oct 05, 2006 42.85 44.06 42.85 43.97 224,968 +1.29(+3.02%)
Oct 04, 2006 42.31 42.76 42.13 42.68 164,333 +0.41(+0.97%)
Oct 03, 2006 42.00 42.57 41.85 42.27 254,017 +0.31(+0.74%)
Oct 02, 2006 42.46 42.59 41.51 41.96 227,645 -0.64(-1.50%)
Sep 29, 2006 42.89 42.96 42.55 42.60 258,014 -0.13(-0.30%)
Sep 28, 2006 43.02 43.02 42.29 42.73 176,015 -0.07(-0.16%)
Sep 27, 2006 42.28 43.10 42.18 42.80 232,249 +0.34(+0.80%)
Sep 26, 2006 42.61 42.92 42.19 42.46 313,574 -0.04(-0.09%)
Sep 25, 2006 42.49 42.73 41.88 42.50 175,655 +0.22(+0.52%)
Sep 22, 2006 42.58 42.64 41.83 42.28 246,911 -0.38(-0.89%)
Sep 21, 2006 43.58 43.62 42.53 42.66 344,147 -0.74(-1.71%)
Sep 20, 2006 43.07 43.66 42.53 43.40 305,943 +0.69(+1.62%)
Sep 19, 2006 42.46 42.86 41.88 42.71 256,391 +0.10(+0.23%)
Sep 18, 2006 41.88 42.89 41.64 42.61 217,789 +0.64(+1.52%)
Sep 15, 2006 43.69 43.96 41.61 41.97 697,908 -1.33(-3.07%)
Sep 14, 2006 43.90 44.00 43.13 43.30 273,495 -0.87(-1.97%)
Sep 13, 2006 44.23 44.60 43.73 44.17 393,320 +0.07(+0.16%)
Sep 12, 2006 44.06 44.52 43.68 44.10 346,826 -0.32(-0.72%)
Sep 11, 2006 43.60 44.84 43.06 44.42 345,587 +0.52(+1.18%)
Sep 08, 2006 43.75 44.10 43.25 43.90 222,081 +0.35(+0.80%)
Sep 07, 2006 43.68 44.27 43.01 43.55 326,000 -0.28(-0.64%)
Sep 06, 2006 44.20 45.24 42.55 43.83 2,410,626 -3.46(-7.32%)
Sep 05, 2006 47.52 47.60 47.16 47.29 330,859 -0.20(-0.42%)
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.