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 (%)
Jun 28, 2013 55.64 56.72 55.21 56.08 283,047 +0.25(+0.45%)
Jun 27, 2013 55.09 56.24 55.09 55.83 0 +1.09(+1.99%)
Jun 26, 2013 56.13 56.13 54.72 54.74 0 -0.88(-1.58%)
Jun 25, 2013 54.95 55.83 54.21 55.62 0 +0.80(+1.46%)
Jun 24, 2013 53.61 55.09 53.39 54.82 0 +1.00(+1.86%)
Jun 21, 2013 56.28 56.63 53.01 53.82 613,992 -2.39(-4.25%)
Jun 20, 2013 55.94 56.43 55.49 56.21 0 -0.04(-0.07%)
Jun 19, 2013 56.83 57.28 56.09 56.25 0 -0.50(-0.88%)
Jun 18, 2013 56.43 57.23 55.76 56.75 0 +0.54(+0.96%)
Jun 17, 2013 55.98 56.45 55.69 56.21 0 +0.60(+1.08%)
Jun 14, 2013 55.75 56.00 55.18 55.61 0 +0.03(+0.05%)
Jun 13, 2013 54.67 55.82 54.40 55.58 186,020 +0.77(+1.40%)
Jun 12, 2013 55.20 55.25 54.74 54.81 110,957 -0.38(-0.69%)
Jun 11, 2013 54.99 55.48 54.71 55.19 128,351 +0.02(+0.04%)
Jun 10, 2013 54.79 55.23 54.12 55.17 0 +0.59(+1.08%)
Jun 07, 2013 54.57 54.91 54.28 54.58 0 +0.36(+0.66%)
Jun 06, 2013 53.71 54.30 53.43 54.22 114,157 +0.51(+0.95%)
Jun 05, 2013 54.59 54.97 53.64 53.71 0 -1.03(-1.88%)
Jun 04, 2013 55.15 55.19 54.36 54.74 0 -0.40(-0.73%)
Jun 03, 2013 54.75 55.21 54.09 55.14 258,966 +0.64(+1.17%)
May 31, 2013 54.91 55.00 54.43 54.50 168,913 -0.50(-0.91%)
May 30, 2013 54.68 55.00 54.05 55.00 118,690 +0.59(+1.08%)
May 29, 2013 54.31 54.49 53.35 54.41 148,230 +0.08(+0.15%)
May 28, 2013 53.44 54.52 53.42 54.33 105,875 +1.00(+1.88%)
May 24, 2013 53.60 53.89 52.68 53.33 0 -0.28(-0.52%)
May 23, 2013 52.73 53.78 52.28 53.61 0 +0.79(+1.50%)
May 22, 2013 52.59 53.35 52.57 52.82 0 +0.42(+0.80%)
May 21, 2013 52.13 52.74 51.92 52.40 0 +0.18(+0.34%)
May 20, 2013 51.73 52.82 51.45 52.22 0 +0.52(+1.01%)
May 17, 2013 51.00 51.81 51.00 51.70 0 +0.89(+1.75%)
May 16, 2013 52.47 52.49 50.53 50.81 205,353 -1.59(-3.03%)
May 15, 2013 51.66 52.56 51.30 52.40 0 +1.02(+1.99%)
May 13, 2013 50.75 51.38 50.35 51.38 0 +0.58(+1.14%)
May 10, 2013 50.56 50.93 50.21 50.80 0 +0.39(+0.77%)
May 09, 2013 51.10 51.53 50.18 50.41 0 -0.64(-1.25%)
May 08, 2013 50.60 51.12 50.51 51.05 0 +0.52(+1.03%)
May 07, 2013 50.43 50.81 50.25 50.53 0 +0.36(+0.72%)
May 06, 2013 51.00 51.00 50.02 50.17 0 -0.83(-1.63%)
May 03, 2013 51.79 52.12 50.94 51.00 0 -0.33(-0.64%)
May 02, 2013 50.38 51.40 49.98 51.33 0 +1.24(+2.48%)
May 01, 2013 50.11 50.81 49.67 50.09 259,132 -1.07(-2.09%)
Apr 30, 2013 51.05 51.45 50.01 51.16 0 +0.67(+1.33%)
Apr 29, 2013 50.77 51.01 50.43 50.49 260,198 -0.13(-0.26%)
Apr 26, 2013 50.78 50.81 50.44 50.62 113,737 -0.19(-0.37%)
Apr 25, 2013 50.64 50.92 50.15 50.81 0 +0.44(+0.87%)
Apr 24, 2013 50.42 50.65 50.04 50.37 174,634 +0.09(+0.18%)
Apr 23, 2013 49.43 50.30 48.90 50.28 256,463 +1.09(+2.22%)
Apr 22, 2013 49.43 49.45 48.57 49.19 189,043 -0.28(-0.57%)
Apr 19, 2013 49.61 49.80 49.06 49.47 206,624 -0.19(-0.38%)
Apr 18, 2013 49.82 50.03 49.50 49.66 310,447 -0.21(-0.42%)
Apr 17, 2013 49.97 50.37 49.28 49.87 315,784 -0.17(-0.34%)
Apr 16, 2013 50.02 50.63 49.36 50.04 289,181 +0.31(+0.62%)
Apr 15, 2013 50.68 50.75 49.52 49.73 222,549 -0.98(-1.93%)
Apr 12, 2013 50.90 51.19 50.49 50.71 89,890 -0.21(-0.41%)
Apr 11, 2013 50.69 50.94 50.56 50.92 103,836 +0.35(+0.69%)
Apr 10, 2013 51.35 51.54 50.50 50.57 227,236 -0.63(-1.23%)
Apr 09, 2013 49.96 51.57 49.61 51.20 308,620 +1.37(+2.75%)
Apr 08, 2013 49.33 49.86 48.97 49.83 198,169 +0.73(+1.49%)
Apr 05, 2013 48.92 49.57 48.92 49.10 157,390 -0.45(-0.91%)
Apr 04, 2013 48.82 49.91 48.82 49.55 264,793 +0.70(+1.43%)
Apr 03, 2013 49.36 50.00 48.53 48.85 248,172 -0.36(-0.73%)
Apr 02, 2013 49.46 50.19 48.77 49.21 286,177 +0.49(+1.01%)
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.