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 (%)
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%)
Jul 01, 2008 37.01 37.35 36.45 36.70 366,286 -0.33(-0.89%)
Jun 30, 2008 38.14 38.14 36.88 37.03 573,228 -0.79(-2.09%)
Jun 27, 2008 38.54 39.10 37.82 37.82 1,039,011 -0.84(-2.17%)
Jun 26, 2008 38.50 39.17 38.50 38.66 348,221 -0.24(-0.62%)
Jun 25, 2008 38.59 39.17 38.58 38.90 358,915 +0.37(+0.96%)
Jun 24, 2008 38.91 39.30 38.47 38.53 292,029 -0.60(-1.53%)
Jun 23, 2008 39.48 39.60 38.98 39.13 276,605 -0.35(-0.89%)
Jun 20, 2008 38.93 39.52 38.77 39.48 599,706 +0.39(+1.00%)
Jun 19, 2008 37.73 39.14 37.57 39.09 344,076 +0.05(+0.13%)
Jun 18, 2008 39.03 39.53 39.00 39.04 247,091 -0.10(-0.26%)
Jun 17, 2008 39.27 39.30 38.91 39.14 177,331 -0.09(-0.23%)
Jun 16, 2008 39.17 39.25 38.77 39.23 214,718 -0.14(-0.36%)
Jun 13, 2008 39.29 39.48 39.00 39.37 273,133 +0.36(+0.92%)
Jun 12, 2008 38.15 39.12 38.11 39.01 456,639 +0.55(+1.43%)
Jun 11, 2008 38.54 38.61 38.10 38.46 294,335 -0.20(-0.52%)
Jun 10, 2008 38.73 38.95 38.49 38.66 243,771 -0.15(-0.39%)
Jun 09, 2008 38.91 39.11 38.44 38.81 225,207 -0.12(-0.31%)
Jun 06, 2008 39.83 39.83 38.77 38.93 379,812 -1.19(-2.97%)
Jun 05, 2008 38.52 40.13 38.52 40.12 274,546 +0.76(+1.93%)
Jun 04, 2008 39.71 39.71 39.25 39.36 382,314 -0.32(-0.81%)
Jun 03, 2008 40.16 40.34 39.37 39.68 344,429 -0.36(-0.90%)
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.