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 28, 2005 34.43 34.43 33.66 34.18 207,808 -0.25(-0.73%)
Feb 25, 2005 33.80 34.64 33.80 34.43 116,827 +0.59(+1.74%)
Feb 24, 2005 33.41 33.90 33.00 33.84 127,511 +0.78(+2.36%)
Feb 23, 2005 33.46 33.46 33.01 33.06 98,080 -0.18(-0.54%)
Feb 22, 2005 33.01 33.78 33.01 33.24 136,407 +0.21(+0.64%)
Feb 18, 2005 33.16 33.21 32.84 33.03 108,553 +0.03(+0.09%)
Feb 17, 2005 33.25 33.49 32.90 33.00 207,235 -0.26(-0.78%)
Feb 16, 2005 33.22 33.40 32.67 33.26 376,530 -0.13(-0.39%)
Feb 15, 2005 33.48 33.91 33.30 33.39 177,540 -0.20(-0.60%)
Feb 14, 2005 33.80 33.97 33.22 33.59 292,842 -0.22(-0.65%)
Feb 11, 2005 34.90 35.01 33.60 33.81 554,805 -1.31(-3.73%)
Feb 10, 2005 34.83 35.46 34.50 35.12 232,155 +0.24(+0.69%)
Feb 09, 2005 36.22 36.22 34.88 34.88 98,442 -1.22(-3.38%)
Feb 08, 2005 36.85 37.40 35.68 36.10 164,636 -0.90(-2.43%)
Feb 07, 2005 36.90 37.38 36.52 37.00 163,501 +0.00(+0.00%)
Feb 04, 2005 36.49 37.29 36.42 37.00 91,557 +0.52(+1.43%)
Feb 03, 2005 36.51 36.78 36.39 36.48 136,183 -0.32(-0.87%)
Feb 02, 2005 36.75 37.00 36.55 36.80 97,055 -0.20(-0.54%)
Feb 01, 2005 36.81 37.15 36.42 37.00 111,982 -0.14(-0.38%)
Jan 31, 2005 37.00 37.14 36.39 37.14 378,243 +0.17(+0.46%)
Jan 28, 2005 36.55 37.27 36.12 36.97 282,656 +0.70(+1.93%)
Jan 27, 2005 36.60 37.17 35.88 36.27 180,448 -0.29(-0.79%)
Jan 26, 2005 36.68 37.00 36.13 36.56 146,050 +0.00(+0.00%)
Jan 25, 2005 36.08 36.60 35.89 36.56 158,968 +0.40(+1.11%)
Jan 24, 2005 36.67 36.82 36.00 36.16 149,464 -0.23(-0.63%)
Jan 21, 2005 35.57 37.05 35.10 36.39 301,499 +1.00(+2.83%)
Jan 20, 2005 35.69 35.77 34.84 35.39 275,972 -0.48(-1.34%)
Jan 19, 2005 35.50 36.11 35.24 35.87 205,513 +0.27(+0.76%)
Jan 18, 2005 36.00 36.00 35.32 35.60 302,582 -0.61(-1.68%)
Jan 14, 2005 35.15 36.49 35.08 36.21 388,142 +1.24(+3.55%)
Jan 13, 2005 35.04 35.13 34.44 34.97 405,980 +0.05(+0.14%)
Jan 12, 2005 33.90 35.02 33.65 34.92 281,316 +1.21(+3.59%)
Jan 11, 2005 33.40 33.83 33.16 33.71 219,170 +0.15(+0.45%)
Jan 10, 2005 33.99 34.15 32.90 33.56 562,310 -0.35(-1.03%)
Jan 07, 2005 34.00 34.84 33.91 33.91 181,220 -0.15(-0.44%)
Jan 06, 2005 33.40 34.17 33.02 34.06 97,568 +0.65(+1.95%)
Jan 05, 2005 33.22 33.97 33.21 33.41 118,218 -0.05(-0.15%)
Jan 04, 2005 34.46 34.63 33.21 33.46 195,307 -1.06(-3.07%)
Jan 03, 2005 34.18 34.52 33.82 34.52 261,565 +0.36(+1.05%)
Dec 31, 2004 34.42 34.48 33.83 34.16 101,300 -0.34(-0.99%)
Dec 30, 2004 33.91 34.69 33.91 34.50 189,200 +0.48(+1.41%)
Dec 29, 2004 34.02 34.55 33.67 34.02 321,500 -0.11(-0.32%)
Dec 28, 2004 34.15 34.31 33.55 34.13 375,500 +0.01(+0.03%)
Dec 27, 2004 34.70 34.81 33.86 34.12 178,500 -0.54(-1.56%)
Dec 23, 2004 33.88 35.00 33.88 34.66 142,700 +0.49(+1.43%)
Dec 22, 2004 35.48 35.50 33.96 34.17 528,600 -1.39(-3.92%)
Dec 21, 2004 31.96 35.89 31.26 35.56 659,100 +2.43(+7.35%)
Dec 20, 2004 32.54 33.27 32.50 33.13 654,500 +0.47(+1.44%)
Dec 17, 2004 32.98 33.14 32.50 32.66 316,500 -0.55(-1.66%)
Dec 16, 2004 32.74 33.54 32.71 33.21 743,600 +0.32(+0.97%)
Dec 15, 2004 32.08 32.91 32.08 32.89 120,700 +0.55(+1.70%)
Dec 14, 2004 32.17 32.41 31.92 32.34 527,300 +0.30(+0.94%)
Dec 13, 2004 31.58 32.04 31.35 32.04 175,700 +0.65(+2.07%)
Dec 10, 2004 31.28 31.57 31.05 31.39 236,600 -0.09(-0.29%)
Dec 09, 2004 32.12 32.22 31.13 31.48 670,000 -1.16(-3.55%)
Dec 08, 2004 30.02 32.64 29.90 32.64 2,356,000 -0.29(-0.88%)
Dec 07, 2004 32.83 33.91 32.83 32.93 311,300 +0.00(+0.00%)
Dec 06, 2004 32.90 33.40 32.83 32.93 184,200 -0.35(-1.05%)
Dec 03, 2004 34.41 34.58 32.51 33.28 1,704,000 -1.28(-3.70%)
Dec 02, 2004 33.75 34.75 33.32 34.56 643,100 -0.18(-0.52%)
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.