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 (%)
Mar 31, 2009 36.04 37.02 35.60 36.44 873,195 +0.83(+2.33%)
Mar 30, 2009 35.38 36.19 34.15 35.61 337,715 -1.26(-3.42%)
Mar 26, 2009 35.72 37.03 35.46 36.87 325,685 +1.46(+4.12%)
Mar 25, 2009 35.85 35.93 34.65 35.41 273,001 +0.57(+1.64%)
Mar 24, 2009 35.47 35.92 34.75 34.84 182,639 -1.14(-3.17%)
Mar 23, 2009 34.97 36.00 34.47 35.98 261,754 +1.84(+5.39%)
Mar 20, 2009 34.54 34.80 33.73 34.14 566,992 -0.09(-0.26%)
Mar 19, 2009 35.21 35.21 33.98 34.23 244,648 -0.78(-2.23%)
Mar 18, 2009 34.03 35.24 34.03 35.01 385,521 -0.08(-0.23%)
Mar 17, 2009 34.25 35.18 33.36 35.09 472,389 +0.92(+2.69%)
Mar 16, 2009 35.53 36.07 34.01 34.17 312,239 -1.04(-2.95%)
Mar 13, 2009 34.57 35.60 33.82 35.21 211,235 +0.68(+1.97%)
Mar 12, 2009 32.73 35.09 32.53 34.53 322,821 +1.77(+5.40%)
Mar 11, 2009 33.64 34.09 32.56 32.76 263,551 -0.81(-2.41%)
Mar 10, 2009 32.68 33.90 32.35 33.57 411,904 +1.37(+4.25%)
Mar 09, 2009 32.66 33.25 31.51 32.20 292,808 -0.64(-1.95%)
Mar 06, 2009 32.04 33.00 31.75 32.84 299,180 +1.00(+3.14%)
Mar 05, 2009 32.38 32.99 31.73 31.84 369,057 -1.07(-3.25%)
Mar 04, 2009 32.51 33.32 32.21 32.91 369,657 +0.60(+1.86%)
Mar 02, 2009 31.69 33.30 31.60 32.31 489,634 -0.85(-2.56%)
Feb 27, 2009 33.40 35.51 32.95 33.16 931,634 +1.50(+4.74%)
Feb 26, 2009 33.65 33.72 31.57 31.66 483,459 -1.85(-5.52%)
Feb 25, 2009 33.82 34.39 33.15 33.51 295,001 -0.48(-1.41%)
Feb 24, 2009 34.10 34.47 33.67 33.99 388,546 +0.21(+0.62%)
Feb 23, 2009 35.84 36.14 33.55 33.78 380,169 -1.76(-4.95%)
Feb 20, 2009 35.61 36.00 35.15 35.54 210,557 -0.51(-1.41%)
Feb 19, 2009 36.30 36.66 35.95 36.05 136,068 +0.16(+0.45%)
Feb 18, 2009 36.58 37.01 35.80 35.89 204,002 -0.58(-1.59%)
Feb 17, 2009 36.49 36.97 35.78 36.47 171,365 -0.83(-2.23%)
Feb 13, 2009 37.60 37.77 37.12 37.30 106,854 -0.16(-0.43%)
Feb 12, 2009 36.74 37.68 36.52 37.46 212,929 +0.25(+0.67%)
Feb 11, 2009 37.03 37.29 36.73 37.21 167,301 +0.22(+0.59%)
Feb 10, 2009 37.19 37.89 36.68 36.99 171,741 -0.50(-1.33%)
Feb 09, 2009 37.70 37.99 37.06 37.49 107,181 -0.22(-0.58%)
Feb 06, 2009 37.28 38.22 37.00 37.71 191,778 +0.29(+0.77%)
Feb 05, 2009 36.52 37.53 36.36 37.42 273,657 +0.58(+1.57%)
Feb 04, 2009 37.36 37.82 36.44 36.84 160,651 -0.63(-1.68%)
Feb 03, 2009 37.32 37.89 36.94 37.47 237,073 +0.28(+0.75%)
Feb 02, 2009 35.83 37.50 35.69 37.19 332,224 +0.97(+2.68%)
Jan 30, 2009 36.90 36.90 35.84 36.22 181,961 -0.24(-0.66%)
Jan 29, 2009 37.08 37.33 36.40 36.46 169,366 -0.86(-2.30%)
Jan 28, 2009 37.46 37.89 37.01 37.32 231,391 +0.23(+0.62%)
Jan 27, 2009 36.92 37.58 36.83 37.09 350,842 +0.38(+1.04%)
Jan 26, 2009 37.16 37.98 36.41 36.71 317,280 -0.29(-0.78%)
Jan 23, 2009 36.60 37.57 36.25 37.00 218,511 -0.26(-0.70%)
Jan 22, 2009 36.72 37.74 36.68 37.26 308,191 -0.04(-0.11%)
Jan 21, 2009 37.43 37.72 36.87 37.30 378,529 +0.39(+1.06%)
Jan 20, 2009 37.80 38.44 36.73 36.91 300,035 -1.23(-3.22%)
Jan 16, 2009 38.30 39.00 37.96 38.14 305,657 +0.15(+0.39%)
Jan 15, 2009 38.01 38.20 37.12 37.99 205,000 -0.14(-0.37%)
Jan 14, 2009 38.24 39.05 38.00 38.13 310,298 -0.82(-2.11%)
Jan 13, 2009 37.68 38.95 37.13 38.95 254,982 +1.14(+3.02%)
Jan 12, 2009 37.98 38.53 37.60 37.81 189,433 -0.24(-0.63%)
Jan 09, 2009 38.62 38.62 37.51 38.05 260,979 -0.68(-1.76%)
Jan 08, 2009 38.27 39.01 38.15 38.73 184,330 +0.23(+0.60%)
Jan 07, 2009 38.20 38.95 38.05 38.50 237,131 -0.45(-1.16%)
Jan 06, 2009 39.33 39.46 38.58 38.95 272,482 +0.02(+0.05%)
Jan 05, 2009 39.23 39.50 38.74 38.93 331,890 -0.26(-0.66%)
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.