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 30, 2013 57.47 57.56 56.04 56.21 0 -1.39(-2.41%)
Aug 29, 2013 57.45 57.92 57.07 57.60 50,966 +0.18(+0.31%)
Aug 28, 2013 57.75 58.15 57.36 57.42 0 -0.15(-0.26%)
Aug 27, 2013 58.18 58.71 57.33 57.57 203,509 -0.89(-1.52%)
Aug 26, 2013 58.23 58.81 58.01 58.46 0 +0.30(+0.52%)
Aug 23, 2013 58.24 58.65 57.56 58.16 0 -0.15(-0.26%)
Aug 22, 2013 57.11 58.41 56.80 58.31 115,333 +1.44(+2.53%)
Aug 21, 2013 56.27 57.36 56.13 56.87 0 +0.31(+0.55%)
Aug 20, 2013 56.40 57.10 56.27 56.56 110,692 +0.23(+0.41%)
Aug 19, 2013 57.21 57.65 56.24 56.33 110,648 -0.76(-1.33%)
Aug 16, 2013 56.02 57.20 56.02 57.09 0 +0.85(+1.51%)
Aug 15, 2013 57.77 57.77 55.89 56.24 106,917 -1.85(-3.18%)
Aug 14, 2013 58.20 58.65 57.76 58.09 97,936 +0.01(+0.02%)
Aug 13, 2013 58.36 58.36 56.92 58.08 96,748 -0.11(-0.19%)
Aug 12, 2013 58.24 58.24 57.50 58.19 125,209 -0.11(-0.19%)
Aug 09, 2013 57.85 59.12 57.85 58.30 103,432 +0.30(+0.52%)
Aug 08, 2013 57.82 58.17 57.68 58.00 134,374 +0.36(+0.62%)
Aug 07, 2013 57.96 58.22 57.45 57.64 148,570 -0.26(-0.45%)
Aug 06, 2013 57.78 58.20 57.44 57.90 134,892 +0.11(+0.19%)
Aug 05, 2013 57.39 57.91 57.00 57.79 151,404 +0.46(+0.80%)
Aug 02, 2013 57.19 57.62 56.96 57.33 151,172 +0.16(+0.28%)
Aug 01, 2013 57.37 57.84 56.86 57.17 174,620 +0.02(+0.03%)
Jul 31, 2013 56.65 57.44 56.46 57.15 0 +0.74(+1.31%)
Jul 30, 2013 56.19 57.41 55.33 56.41 0 -1.82(-3.13%)
Jul 29, 2013 59.26 59.49 57.95 58.23 0 -1.05(-1.77%)
Jul 26, 2013 59.50 59.94 58.49 59.28 0 -0.29(-0.49%)
Jul 25, 2013 58.81 60.54 58.57 59.57 0 +1.07(+1.83%)
Jul 24, 2013 59.17 59.50 58.31 58.50 0 -0.67(-1.13%)
Jul 23, 2013 59.57 59.65 59.06 59.17 0 -0.15(-0.25%)
Jul 22, 2013 58.87 59.51 58.54 59.32 0 +0.32(+0.54%)
Jul 19, 2013 58.58 59.35 58.00 59.00 0 +0.49(+0.84%)
Jul 18, 2013 58.06 58.53 57.55 58.51 135,113 +0.76(+1.32%)
Jul 17, 2013 57.86 58.35 57.12 57.75 113,874 +0.18(+0.31%)
Jul 16, 2013 58.20 58.43 57.44 57.57 0 -0.44(-0.76%)
Jul 15, 2013 57.77 58.13 57.33 58.01 0 +0.40(+0.69%)
Jul 12, 2013 57.54 58.19 57.18 57.61 0 +0.20(+0.35%)
Jul 11, 2013 58.00 58.20 56.58 57.41 208,116 -0.34(-0.59%)
Jul 10, 2013 58.11 58.25 57.22 57.75 0 -0.21(-0.36%)
Jul 09, 2013 57.12 58.55 56.94 57.96 0 +0.87(+1.52%)
Jul 08, 2013 56.25 57.20 55.87 57.09 185,981 +1.12(+2.00%)
Jul 05, 2013 56.01 56.08 55.44 55.97 0 +0.28(+0.50%)
Jul 03, 2013 55.97 56.15 55.25 55.69 0 -0.51(-0.91%)
Jul 02, 2013 56.45 57.21 55.89 56.20 0 -0.12(-0.21%)
Jul 01, 2013 56.19 57.13 55.95 56.32 148,712 +0.24(+0.43%)
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%)
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.