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 (%)
Sep 30, 2008 40.21 41.11 39.85 41.06 309,199 +0.85(+2.11%)
Sep 29, 2008 40.43 41.14 39.24 40.21 314,308 -0.62(-1.52%)
Sep 26, 2008 40.78 41.68 40.17 40.83 516,233 +0.04(+0.10%)
Sep 25, 2008 41.06 42.14 40.71 40.79 578,494 -0.18(-0.44%)
Sep 24, 2008 41.81 43.53 40.85 40.97 243,875 -0.64(-1.54%)
Sep 23, 2008 41.87 43.12 41.55 41.61 216,032 -0.26(-0.62%)
Sep 22, 2008 41.89 43.51 41.68 41.87 351,155 +0.35(+0.84%)
Sep 19, 2008 44.05 45.03 41.52 41.52 1,218,532 -0.27(-0.65%)
Sep 18, 2008 41.94 42.44 40.13 41.79 472,309 +0.79(+1.93%)
Sep 17, 2008 41.77 42.47 40.45 41.00 487,900 -1.16(-2.75%)
Sep 16, 2008 41.76 42.86 41.43 42.16 589,452 -0.67(-1.56%)
Sep 15, 2008 44.12 44.67 42.18 42.83 413,608 -0.78(-1.79%)
Sep 12, 2008 43.78 44.24 43.36 43.61 399,805 -0.39(-0.89%)
Sep 11, 2008 44.08 44.08 43.29 44.00 419,213 -0.09(-0.20%)
Sep 10, 2008 44.55 44.66 43.88 44.09 526,608 +0.10(+0.23%)
Sep 09, 2008 44.25 45.18 43.33 43.99 477,025 -0.33(-0.74%)
Sep 08, 2008 44.24 44.80 43.82 44.32 538,348 +0.92(+2.12%)
Sep 05, 2008 44.00 44.37 42.95 43.40 429,522 -0.59(-1.34%)
Sep 04, 2008 44.36 44.52 43.65 43.99 493,622 -0.42(-0.95%)
Sep 03, 2008 43.97 44.80 43.69 44.41 639,592 +0.40(+0.91%)
Sep 02, 2008 44.16 44.73 43.84 44.01 561,079 +0.45(+1.03%)
Aug 29, 2008 43.85 44.16 43.51 43.56 324,291 -0.49(-1.11%)
Aug 28, 2008 43.96 44.19 43.81 44.05 366,846 +0.10(+0.23%)
Aug 27, 2008 43.75 44.24 43.68 43.95 419,873 +0.13(+0.30%)
Aug 26, 2008 43.23 44.00 43.23 43.82 221,361 +0.59(+1.36%)
Aug 25, 2008 43.83 43.86 42.94 43.23 222,336 -0.61(-1.39%)
Aug 22, 2008 43.79 44.07 43.53 43.84 186,741 +0.22(+0.50%)
Aug 21, 2008 42.97 44.13 42.97 43.62 265,032 +0.54(+1.25%)
Aug 20, 2008 43.62 44.13 42.57 43.08 347,696 -0.42(-0.97%)
Aug 19, 2008 43.33 43.91 43.10 43.50 217,234 -0.05(-0.11%)
Aug 18, 2008 43.72 44.24 43.36 43.55 290,884 -0.16(-0.37%)
Aug 15, 2008 44.41 44.99 43.59 43.71 545,342 +0.31(+0.71%)
Aug 14, 2008 43.25 43.73 42.77 43.40 357,683 +0.08(+0.18%)
Aug 13, 2008 43.42 44.17 43.24 43.32 453,643 -0.05(-0.12%)
Aug 12, 2008 43.24 43.69 43.00 43.37 339,942 +0.10(+0.23%)
Aug 11, 2008 43.43 43.50 42.95 43.27 516,550 +0.32(+0.75%)
Aug 08, 2008 42.91 43.52 42.79 42.95 607,400 -0.05(-0.12%)
Aug 07, 2008 42.90 43.34 42.74 43.00 354,282 -0.25(-0.58%)
Aug 06, 2008 42.88 43.32 42.47 43.25 274,331 -0.12(-0.28%)
Aug 05, 2008 43.53 43.82 42.79 43.37 534,395 +0.35(+0.81%)
Aug 04, 2008 42.55 43.71 42.34 43.02 499,749 +0.63(+1.49%)
Aug 01, 2008 42.09 43.04 41.48 42.39 776,665 +0.64(+1.53%)
Jul 31, 2008 40.39 42.10 40.14 41.75 1,141,488 +3.99(+10.57%)
Jul 30, 2008 37.18 38.24 37.14 37.76 387,455 +0.74(+2.00%)
Jul 29, 2008 37.02 37.30 36.22 37.02 272,585 +0.62(+1.70%)
Jul 28, 2008 37.03 37.26 36.27 36.40 180,978 -0.79(-2.12%)
Jul 25, 2008 36.84 37.45 36.48 37.19 324,152 +0.54(+1.47%)
Jul 24, 2008 37.52 37.52 36.50 36.65 353,608 -0.70(-1.87%)
Jul 23, 2008 37.09 37.74 36.89 37.35 338,573 +0.28(+0.76%)
Jul 22, 2008 36.12 37.82 36.12 37.07 292,693 +0.84(+2.32%)
Jul 21, 2008 36.40 36.61 35.95 36.23 198,591 +0.04(+0.11%)
Jul 18, 2008 36.30 36.83 35.92 36.19 279,554 -0.03(-0.08%)
Jul 17, 2008 36.11 36.37 35.62 36.22 347,053 +0.33(+0.92%)
Jul 16, 2008 35.85 35.99 35.47 35.89 293,755 +0.25(+0.70%)
Jul 15, 2008 35.08 36.05 34.94 35.64 225,167 +0.10(+0.28%)
Jul 14, 2008 36.05 36.46 34.96 35.54 229,113 -0.29(-0.81%)
Jul 11, 2008 35.64 36.00 35.00 35.83 276,273 -0.08(-0.22%)
Jul 10, 2008 36.14 36.30 35.18 35.91 478,759 -0.48(-1.32%)
Jul 09, 2008 36.54 36.59 36.11 36.39 184,896 +0.01(+0.03%)
Jul 08, 2008 35.90 36.40 35.41 36.38 278,724 +0.66(+1.85%)
Jul 07, 2008 35.65 36.02 35.51 35.72 417,942 +0.35(+0.99%)
Jul 04, 2008 35.33 35.81 35.07 35.37 272,657 +0.00(+0.00%)
Jul 03, 2008 35.33 35.81 35.07 35.37 272,657 +0.19(+0.54%)
Jul 02, 2008 36.82 36.94 35.00 35.18 1,238,726 -1.52(-4.14%)
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.