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 (%)
May 30, 2008 40.43 40.43 39.73 40.25 421,973 -0.22(-0.54%)
May 29, 2008 40.10 40.80 40.05 40.47 3,973,707 +0.51(+1.28%)
May 28, 2008 39.77 40.07 39.24 39.96 391,477 +0.21(+0.53%)
May 27, 2008 39.52 39.90 39.26 39.75 303,559 +0.26(+0.66%)
May 26, 2008 39.63 40.24 39.00 39.49 911,633 +0.00(+0.00%)
May 23, 2008 39.63 40.24 39.00 39.49 911,633 +1.05(+2.73%)
May 22, 2008 37.83 38.60 37.12 38.44 312,105 +0.72(+1.91%)
May 21, 2008 37.05 37.79 36.88 37.72 314,349 +0.76(+2.06%)
May 20, 2008 37.28 37.28 36.75 36.96 260,043 -0.10(-0.27%)
May 19, 2008 37.05 37.28 36.75 37.06 269,254 +0.00(+0.00%)
May 16, 2008 37.00 37.08 36.75 37.06 319,055 +0.21(+0.57%)
May 15, 2008 36.73 36.92 36.60 36.85 221,405 +0.05(+0.14%)
May 14, 2008 36.88 37.07 36.70 36.80 286,930 -0.10(-0.27%)
May 13, 2008 36.89 37.18 36.57 36.90 347,572 +0.10(+0.27%)
May 12, 2008 36.66 36.95 36.50 36.80 322,903 -0.13(-0.35%)
May 09, 2008 36.00 37.17 35.68 36.93 472,713 +0.83(+2.30%)
May 08, 2008 35.98 36.30 35.62 36.10 380,064 -0.05(-0.14%)
May 07, 2008 36.44 36.73 36.07 36.15 394,741 -0.18(-0.50%)
May 06, 2008 36.19 36.42 35.80 36.33 626,433 -0.07(-0.19%)
May 05, 2008 36.52 37.01 36.10 36.40 951,994 -0.31(-0.84%)
May 02, 2008 38.00 38.67 36.58 36.71 1,543,835 -2.08(-5.36%)
May 01, 2008 38.49 38.89 38.25 38.79 682,788 +0.20(+0.52%)
Apr 30, 2008 38.98 39.80 38.35 38.59 456,322 +0.20(+0.52%)
Apr 29, 2008 38.84 39.02 38.39 38.39 275,486 -0.41(-1.06%)
Apr 28, 2008 38.82 39.06 38.66 38.80 169,298 -0.14(-0.36%)
Apr 25, 2008 38.99 39.07 38.81 38.94 207,634 -0.05(-0.13%)
Apr 24, 2008 39.13 39.23 38.24 38.99 215,978 +0.00(+0.00%)
Apr 23, 2008 37.22 39.00 37.17 38.99 459,327 +1.92(+5.18%)
Apr 22, 2008 38.54 38.61 37.07 37.07 419,582 -1.73(-4.46%)
Apr 21, 2008 38.96 39.18 38.70 38.80 235,137 -0.32(-0.82%)
Apr 18, 2008 39.21 39.24 38.80 39.12 538,688 +0.06(+0.15%)
Apr 17, 2008 38.91 39.31 38.69 39.06 280,233 +0.06(+0.15%)
Apr 16, 2008 39.30 39.49 38.73 39.00 336,594 +0.01(+0.03%)
Apr 15, 2008 39.44 39.92 38.90 38.99 197,592 -0.26(-0.66%)
Apr 14, 2008 39.45 40.02 39.11 39.25 169,817 -0.29(-0.73%)
Apr 11, 2008 39.56 40.49 39.51 39.54 239,896 -0.96(-2.37%)
Apr 10, 2008 40.25 40.76 40.25 40.50 208,385 +0.25(+0.62%)
Apr 09, 2008 40.70 41.00 39.91 40.25 259,011 -0.45(-1.11%)
Apr 08, 2008 40.51 40.99 40.22 40.70 224,834 -0.02(-0.05%)
Apr 07, 2008 40.97 41.00 40.69 40.72 120,233 -0.17(-0.42%)
Apr 04, 2008 41.25 41.30 40.66 40.89 273,000 -0.34(-0.82%)
Apr 03, 2008 41.05 41.89 40.97 41.23 646,382 +0.95(+2.36%)
Apr 02, 2008 40.43 40.64 40.17 40.28 247,469 -0.02(-0.05%)
Apr 01, 2008 39.39 40.44 39.39 40.30 262,985 +0.61(+1.54%)
Mar 31, 2008 39.14 40.00 39.02 39.69 215,510 +0.45(+1.15%)
Mar 28, 2008 39.76 40.00 39.16 39.24 252,178 -0.51(-1.28%)
Mar 27, 2008 39.55 40.35 39.29 39.75 535,582 +0.33(+0.84%)
Mar 26, 2008 39.00 39.43 38.48 39.42 209,043 +0.15(+0.38%)
Mar 25, 2008 39.40 40.09 38.80 39.27 299,641 -0.05(-0.13%)
Mar 24, 2008 40.29 40.40 39.04 39.32 362,233 -0.77(-1.92%)
Mar 21, 2008 40.41 40.62 39.19 40.09 709,881 +0.00(+0.00%)
Mar 20, 2008 40.41 40.62 39.19 40.09 709,881 +0.40(+1.01%)
Mar 19, 2008 40.05 40.83 39.64 39.69 514,647 -0.33(-0.82%)
Mar 18, 2008 38.54 40.40 38.51 40.02 742,088 +2.22(+5.87%)
Mar 17, 2008 37.75 38.49 37.48 37.80 400,836 -0.57(-1.49%)
Mar 14, 2008 39.31 39.31 38.22 38.37 477,554 -0.76(-1.94%)
Mar 13, 2008 37.44 39.15 37.26 39.13 720,547 +1.18(+3.11%)
Mar 12, 2008 38.83 38.97 37.74 37.95 859,376 -1.12(-2.87%)
Mar 11, 2008 39.50 39.50 37.45 39.07 1,196,323 -0.68(-1.71%)
Mar 10, 2008 40.40 40.77 39.59 39.75 409,173 -0.59(-1.46%)
Mar 07, 2008 40.00 40.80 39.98 40.34 276,195 -0.06(-0.15%)
Mar 06, 2008 41.20 41.36 40.40 40.40 371,076 -1.07(-2.58%)
Mar 05, 2008 41.80 41.80 40.91 41.47 412,407 -0.17(-0.41%)
Mar 04, 2008 41.74 41.97 41.31 41.64 479,582 -0.34(-0.81%)
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.