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 (%)
Jun 30, 2006 45.80 45.80 45.07 45.31 1,310,244 -0.24(-0.53%)
Jun 29, 2006 44.47 45.69 44.19 45.55 524,600 +1.52(+3.45%)
Jun 28, 2006 43.63 44.62 43.60 44.03 733,312 +0.64(+1.47%)
Jun 27, 2006 43.62 43.77 43.16 43.39 423,796 -0.06(-0.14%)
Jun 26, 2006 42.93 43.73 42.93 43.45 269,000 +0.50(+1.16%)
Jun 23, 2006 41.94 43.13 41.80 42.95 252,245 +0.91(+2.16%)
Jun 22, 2006 42.68 42.83 41.72 42.04 320,627 -0.64(-1.50%)
Jun 21, 2006 42.33 42.99 42.18 42.68 255,298 +0.84(+2.01%)
Jun 20, 2006 42.00 42.37 41.66 41.84 454,525 -0.23(-0.55%)
Jun 19, 2006 42.81 42.85 41.64 42.07 180,584 -0.52(-1.22%)
Jun 16, 2006 42.11 42.75 41.95 42.59 648,455 +0.42(+1.00%)
Jun 15, 2006 42.32 42.56 41.38 42.17 344,480 -0.60(-1.40%)
Jun 14, 2006 42.14 43.13 42.10 42.77 708,818 +0.53(+1.25%)
Jun 13, 2006 42.60 43.53 42.12 42.24 698,927 -0.22(-0.52%)
Jun 12, 2006 43.28 43.28 42.11 42.46 305,816 -0.82(-1.89%)
Jun 09, 2006 43.28 43.92 42.90 43.28 350,728 +0.16(+0.37%)
Jun 08, 2006 42.65 43.24 42.23 43.12 604,446 +0.54(+1.27%)
Jun 07, 2006 41.90 42.82 41.66 42.58 551,584 +0.83(+1.99%)
Jun 06, 2006 41.27 42.04 41.18 41.75 494,522 +0.66(+1.61%)
Jun 05, 2006 41.83 41.83 41.00 41.09 296,481 -0.62(-1.49%)
Jun 02, 2006 41.33 42.05 41.26 41.71 298,591 +0.57(+1.39%)
Jun 01, 2006 40.53 41.16 40.42 41.14 193,608 +0.69(+1.71%)
May 31, 2006 40.82 40.82 39.77 40.45 493,551 -0.25(-0.61%)
May 30, 2006 40.45 41.10 40.29 40.70 291,062 +0.17(+0.42%)
May 26, 2006 40.16 40.73 39.94 40.53 230,847 +0.47(+1.17%)
May 25, 2006 39.90 40.28 39.75 40.06 264,545 +0.54(+1.37%)
May 24, 2006 40.05 40.62 38.91 39.52 625,701 -0.53(-1.32%)
May 23, 2006 41.62 41.73 40.02 40.05 621,257 -1.29(-3.12%)
May 22, 2006 41.12 41.89 40.26 41.34 489,588 +0.03(+0.07%)
May 19, 2006 41.32 42.02 41.05 41.31 516,286 -0.20(-0.48%)
May 18, 2006 41.26 41.86 40.92 41.51 400,021 +0.52(+1.27%)
May 17, 2006 40.35 41.25 39.61 40.99 441,220 +0.47(+1.16%)
May 16, 2006 39.89 40.71 39.77 40.52 197,686 +0.78(+1.96%)
May 15, 2006 39.24 39.98 38.72 39.74 166,812 +0.20(+0.51%)
May 12, 2006 39.78 40.09 39.18 39.54 207,398 -0.46(-1.15%)
May 11, 2006 41.42 41.56 39.70 40.00 190,393 -1.51(-3.64%)
May 10, 2006 40.87 41.57 40.70 41.51 334,349 +0.61(+1.49%)
May 09, 2006 40.99 41.19 40.11 40.90 445,046 +0.19(+0.47%)
May 08, 2006 39.89 41.40 39.80 40.71 539,510 +0.84(+2.11%)
May 05, 2006 39.52 40.11 39.11 39.87 190,080 +0.64(+1.63%)
May 04, 2006 39.46 39.53 38.69 39.23 233,795 -0.14(-0.36%)
May 03, 2006 40.28 40.28 38.23 39.37 355,618 -1.09(-2.69%)
May 02, 2006 40.54 41.01 40.25 40.46 272,697 -0.16(-0.39%)
May 01, 2006 40.47 41.08 39.45 40.62 329,423 -0.03(-0.07%)
Apr 28, 2006 39.37 41.69 39.26 40.65 978,700 +2.78(+7.34%)
Apr 27, 2006 39.49 39.60 36.70 37.87 653,785 -1.91(-4.80%)
Apr 26, 2006 39.76 39.90 39.22 39.78 177,967 +0.16(+0.40%)
Apr 25, 2006 39.88 39.96 39.28 39.62 120,789 -0.34(-0.85%)
Apr 24, 2006 40.43 40.49 39.89 39.96 133,317 -0.35(-0.87%)
Apr 21, 2006 40.29 40.51 39.65 40.31 126,116 +0.13(+0.32%)
Apr 20, 2006 40.66 40.66 39.98 40.18 109,256 -0.44(-1.08%)
Apr 19, 2006 39.34 40.69 39.18 40.62 198,155 +1.11(+2.81%)
Apr 18, 2006 39.00 39.69 38.90 39.51 141,511 +0.51(+1.31%)
Apr 17, 2006 39.13 39.13 38.43 39.00 89,234 +0.01(+0.03%)
Apr 13, 2006 39.24 39.34 38.81 38.99 66,763 -0.14(-0.36%)
Apr 12, 2006 38.44 39.37 38.19 39.13 213,855 +0.69(+1.80%)
Apr 11, 2006 39.43 39.43 38.07 38.44 227,490 -0.91(-2.31%)
Apr 10, 2006 39.97 39.97 38.85 39.35 164,061 -0.48(-1.21%)
Apr 07, 2006 40.45 40.97 39.77 39.83 152,632 -0.51(-1.26%)
Apr 06, 2006 40.67 40.98 40.22 40.34 171,117 -0.50(-1.22%)
Apr 05, 2006 41.23 41.45 40.77 40.84 142,976 -0.16(-0.39%)
Apr 04, 2006 40.57 41.20 40.50 41.00 329,759 +0.30(+0.74%)
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.