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 30, 2007 42.49 42.52 41.37 42.00 409,069 -0.37(-0.87%)
Mar 29, 2007 42.78 42.91 42.00 42.37 101,315 +0.02(+0.05%)
Mar 28, 2007 42.25 42.62 41.90 42.35 520,326 -0.19(-0.45%)
Mar 27, 2007 42.79 42.98 42.03 42.54 136,030 -0.35(-0.82%)
Mar 26, 2007 42.95 42.99 42.28 42.89 178,657 -0.13(-0.30%)
Mar 23, 2007 42.83 44.26 42.16 43.02 306,927 +0.35(+0.82%)
Mar 22, 2007 42.39 42.84 42.20 42.67 282,169 +0.29(+0.68%)
Mar 21, 2007 41.16 42.41 41.13 42.38 219,149 +1.18(+2.86%)
Mar 20, 2007 41.27 41.36 40.79 41.20 124,264 -0.17(-0.41%)
Mar 19, 2007 40.74 41.50 40.69 41.37 228,330 +0.81(+2.00%)
Mar 16, 2007 40.80 40.89 40.28 40.56 417,448 -0.30(-0.73%)
Mar 15, 2007 40.23 40.86 40.11 40.86 330,514 +0.38(+0.94%)
Mar 14, 2007 40.21 40.71 39.84 40.48 229,875 +0.34(+0.85%)
Mar 13, 2007 41.09 40.93 40.01 40.14 313,280 -0.95(-2.31%)
Mar 12, 2007 41.53 41.80 41.03 41.09 227,764 -0.93(-2.21%)
Mar 09, 2007 41.92 42.17 41.55 42.02 294,280 +0.22(+0.53%)
Mar 08, 2007 41.37 41.89 41.29 41.80 214,953 +0.52(+1.26%)
Mar 07, 2007 41.09 41.53 40.70 41.28 516,088 -0.23(-0.55%)
Mar 06, 2007 40.84 41.72 40.84 41.51 266,881 +0.53(+1.29%)
Mar 05, 2007 40.39 41.33 40.23 40.98 398,906 +0.35(+0.86%)
Mar 02, 2007 41.89 41.89 40.36 40.63 587,205 -1.63(-3.86%)
Mar 01, 2007 41.64 42.67 40.89 42.26 276,835 +0.45(+1.08%)
Feb 28, 2007 42.87 42.87 41.37 41.81 495,685 -0.64(-1.51%)
Feb 27, 2007 44.05 44.05 42.45 42.45 392,052 -1.93(-4.35%)
Feb 26, 2007 43.86 44.87 43.37 44.38 410,481 +0.69(+1.58%)
Feb 23, 2007 43.58 43.89 43.29 43.69 199,094 +0.13(+0.30%)
Feb 22, 2007 43.41 43.71 43.18 43.56 232,348 +0.11(+0.25%)
Feb 21, 2007 43.69 43.82 43.17 43.45 122,468 -0.34(-0.78%)
Feb 20, 2007 43.02 44.06 42.75 43.79 246,178 +0.73(+1.70%)
Feb 16, 2007 42.51 43.33 41.86 43.06 264,081 +0.55(+1.29%)
Feb 15, 2007 42.49 42.97 42.06 42.51 246,632 +0.05(+0.12%)
Feb 14, 2007 41.94 42.72 41.94 42.46 124,699 +0.41(+0.98%)
Feb 13, 2007 41.98 42.25 41.88 42.05 271,483 +0.16(+0.38%)
Feb 12, 2007 41.95 42.18 41.86 41.89 280,814 -0.16(-0.38%)
Feb 09, 2007 42.37 42.73 41.70 42.05 554,772 -0.42(-0.99%)
Feb 08, 2007 42.38 42.75 42.25 42.47 121,592 +0.11(+0.26%)
Feb 07, 2007 42.07 42.43 42.07 42.36 175,860 +0.30(+0.71%)
Feb 06, 2007 41.78 42.38 41.73 42.06 473,082 +0.33(+0.79%)
Feb 05, 2007 41.90 42.09 41.57 41.73 307,835 -0.28(-0.67%)
Feb 02, 2007 42.71 42.71 41.90 42.01 376,701 -0.08(-0.19%)
Feb 01, 2007 41.09 42.19 40.89 42.09 547,209 +1.28(+3.14%)
Jan 31, 2007 41.31 41.34 40.38 40.81 341,333 -0.65(-1.57%)
Jan 30, 2007 40.77 41.56 40.51 41.46 462,093 +0.64(+1.57%)
Jan 29, 2007 40.31 40.94 40.28 40.82 283,551 +0.34(+0.84%)
Jan 26, 2007 40.95 41.05 40.24 40.48 157,024 -0.31(-0.76%)
Jan 25, 2007 41.22 41.61 40.56 40.79 311,043 -0.53(-1.28%)
Jan 24, 2007 41.83 41.83 41.21 41.32 239,318 -0.36(-0.86%)
Jan 23, 2007 40.78 41.73 40.73 41.68 431,601 +0.78(+1.91%)
Jan 22, 2007 40.49 41.08 40.24 40.90 316,795 +0.35(+0.86%)
Jan 19, 2007 40.73 41.25 40.39 40.55 520,840 -0.36(-0.88%)
Jan 18, 2007 41.82 41.93 40.54 40.91 750,563 -1.04(-2.48%)
Jan 17, 2007 41.62 42.47 41.59 41.95 267,538 +0.12(+0.29%)
Jan 16, 2007 42.03 42.64 41.72 41.83 234,510 -0.12(-0.29%)
Jan 12, 2007 41.99 42.45 41.66 41.95 204,599 -0.10(-0.24%)
Jan 11, 2007 41.90 42.49 41.86 42.05 350,412 +0.29(+0.69%)
Jan 10, 2007 40.92 41.89 40.92 41.76 566,154 +0.45(+1.09%)
Jan 09, 2007 41.14 41.41 40.16 41.31 981,597 +0.11(+0.27%)
Jan 08, 2007 42.81 42.81 41.04 41.20 944,982 -1.66(-3.87%)
Jan 05, 2007 43.40 43.64 42.51 42.86 344,990 -0.78(-1.79%)
Jan 04, 2007 43.38 43.82 43.01 43.64 248,043 +0.27(+0.62%)
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.