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 (%)
Feb 29, 2012 48.62 48.62 46.36 47.26 612,054 -1.47(-3.02%)
Feb 28, 2012 49.71 49.98 48.46 48.73 172,201 -0.21(-0.43%)
Feb 27, 2012 48.57 49.20 48.11 48.94 131,417 +0.14(+0.29%)
Feb 24, 2012 48.87 48.97 48.25 48.80 73,490 -0.03(-0.06%)
Feb 23, 2012 48.33 48.93 48.31 48.83 112,170 +0.51(+1.06%)
Feb 22, 2012 48.18 48.33 47.40 48.32 144,386 +0.04(+0.08%)
Feb 21, 2012 48.99 49.00 48.04 48.28 95,219 -0.67(-1.37%)
Feb 17, 2012 49.22 49.22 48.65 48.95 86,639 -0.05(-0.10%)
Feb 16, 2012 48.40 49.05 48.20 49.00 184,487 +0.58(+1.20%)
Feb 15, 2012 48.19 48.68 47.83 48.42 83,263 +0.53(+1.11%)
Feb 14, 2012 48.47 48.61 47.62 47.89 133,475 -0.74(-1.52%)
Feb 13, 2012 49.03 49.19 48.56 48.63 109,933 -0.07(-0.15%)
Feb 10, 2012 49.11 49.46 48.65 48.70 148,331 -0.66(-1.33%)
Feb 09, 2012 49.19 49.58 48.75 49.36 103,012 +0.20(+0.41%)
Feb 08, 2012 49.06 49.29 48.63 49.16 122,056 +0.38(+0.78%)
Feb 07, 2012 48.15 48.90 47.90 48.78 78,593 +0.65(+1.35%)
Feb 06, 2012 48.63 48.74 47.84 48.13 180,366 -0.51(-1.05%)
Feb 03, 2012 49.67 49.89 48.53 48.64 272,238 -0.39(-0.80%)
Feb 02, 2012 49.01 49.22 48.23 49.03 197,414 +0.02(+0.04%)
Feb 01, 2012 49.04 49.50 48.77 49.01 638,074 +0.20(+0.41%)
Jan 31, 2012 49.08 49.42 48.77 48.81 140,611 -0.17(-0.35%)
Jan 30, 2012 49.59 49.71 48.88 48.98 63,791 -0.96(-1.92%)
Jan 27, 2012 49.94 50.34 49.75 49.94 125,910 -0.21(-0.42%)
Jan 26, 2012 49.87 50.20 49.29 50.15 138,792 +0.44(+0.89%)
Jan 25, 2012 49.32 49.82 48.33 49.71 139,124 +0.17(+0.34%)
Jan 24, 2012 49.40 49.68 49.37 49.54 101,289 -0.12(-0.24%)
Jan 23, 2012 50.00 50.27 49.48 49.66 71,247 -0.36(-0.72%)
Jan 20, 2012 50.23 50.66 49.59 50.02 153,956 -0.04(-0.08%)
Jan 19, 2012 49.80 50.25 49.74 50.06 112,357 +0.26(+0.52%)
Jan 18, 2012 49.85 50.42 49.57 49.80 130,947 +0.00(+0.00%)
Jan 17, 2012 49.52 50.28 49.30 49.80 183,800 +0.66(+1.34%)
Jan 13, 2012 49.37 49.51 48.80 49.14 62,465 -0.76(-1.52%)
Jan 12, 2012 50.31 50.31 49.40 49.90 96,940 -0.23(-0.46%)
Jan 11, 2012 49.82 50.39 49.60 50.13 157,754 +0.28(+0.56%)
Jan 10, 2012 49.69 49.93 49.43 49.85 140,040 +0.50(+1.01%)
Jan 09, 2012 49.24 49.59 48.95 49.35 127,524 +0.11(+0.22%)
Jan 06, 2012 48.91 49.58 48.56 49.24 240,999 +0.26(+0.53%)
Jan 05, 2012 48.63 49.50 48.22 48.98 119,695 +0.22(+0.45%)
Jan 04, 2012 49.17 49.22 48.39 48.76 163,363 -0.71(-1.44%)
Dec 30, 2011 49.84 49.96 49.39 49.47 137,901 -0.37(-0.74%)
Dec 29, 2011 49.58 50.12 49.22 49.84 95,065 +0.45(+0.91%)
Dec 28, 2011 50.09 50.20 49.34 49.39 103,744 -0.70(-1.40%)
Dec 27, 2011 49.76 50.25 49.42 50.09 98,403 +0.28(+0.56%)
Dec 23, 2011 49.74 50.41 49.46 49.81 103,162 +0.58(+1.18%)
Dec 21, 2011 49.09 49.40 48.62 49.23 130,079 +0.24(+0.49%)
Dec 20, 2011 48.70 49.20 48.30 48.99 172,925 +1.09(+2.28%)
Dec 19, 2011 48.02 49.36 47.76 47.90 157,663 +0.14(+0.29%)
Dec 16, 2011 47.72 48.26 47.66 47.76 660,551 +0.20(+0.42%)
Dec 15, 2011 47.89 48.23 47.22 47.56 150,035 +0.08(+0.17%)
Dec 14, 2011 47.00 47.72 47.00 47.48 290,185 +0.11(+0.23%)
Dec 13, 2011 48.62 49.91 47.25 47.37 233,922 -0.70(-1.46%)
Dec 12, 2011 48.00 48.12 47.51 48.07 243,282 -0.25(-0.52%)
Dec 09, 2011 47.48 48.65 47.38 48.32 164,964 +0.89(+1.88%)
Dec 08, 2011 49.55 49.62 47.40 47.43 257,490 -2.45(-4.91%)
Dec 07, 2011 49.01 50.08 48.54 49.88 191,057 +0.54(+1.09%)
Dec 06, 2011 49.41 49.93 48.50 49.34 676,273 -0.10(-0.20%)
Dec 05, 2011 50.15 50.53 49.15 49.44 194,775 -0.19(-0.38%)
Dec 02, 2011 50.88 51.44 49.48 49.63 102,876 -0.63(-1.25%)
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.