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 31, 2004 34.14 35.10 33.97 35.07 313,000 +1.03(+3.03%)
Aug 30, 2004 34.00 34.12 33.76 34.04 88,100 -0.03(-0.09%)
Aug 27, 2004 34.02 34.21 33.79 34.07 89,200 +0.00(+0.00%)
Aug 26, 2004 34.00 34.27 33.21 34.07 426,500 +0.14(+0.41%)
Aug 25, 2004 34.16 34.31 33.82 33.93 182,900 -0.36(-1.05%)
Aug 24, 2004 34.29 34.37 34.01 34.29 60,400 +0.33(+0.97%)
Aug 23, 2004 34.70 35.50 33.47 33.96 370,200 -0.73(-2.10%)
Aug 20, 2004 33.88 34.69 33.50 34.69 302,600 +0.93(+2.75%)
Aug 19, 2004 34.07 34.07 33.45 33.76 36,700 -0.30(-0.88%)
Aug 18, 2004 33.89 34.06 33.58 34.06 89,796 +0.07(+0.21%)
Aug 17, 2004 34.32 34.32 33.92 33.99 146,900 -0.01(-0.03%)
Aug 16, 2004 34.83 34.83 33.96 34.00 298,700 -0.52(-1.51%)
Aug 13, 2004 35.00 35.00 34.46 34.52 54,300 -0.22(-0.63%)
Aug 12, 2004 34.59 35.30 34.43 34.74 205,100 -0.19(-0.54%)
Aug 11, 2004 34.12 34.93 33.76 34.93 73,100 +0.91(+2.67%)
Aug 10, 2004 33.65 34.27 33.55 34.02 93,700 +0.42(+1.25%)
Aug 09, 2004 33.53 33.91 33.47 33.60 67,400 +0.03(+0.09%)
Aug 06, 2004 33.50 33.69 33.01 33.57 97,900 -0.18(-0.53%)
Aug 05, 2004 33.73 33.88 33.37 33.75 159,100 +0.02(+0.06%)
Aug 04, 2004 34.71 34.75 33.73 33.73 197,200 -0.89(-2.57%)
Aug 03, 2004 35.60 35.64 34.40 34.62 575,800 +0.52(+1.52%)
Aug 02, 2004 33.73 34.14 33.70 34.10 277,400 +0.07(+0.21%)
Jul 30, 2004 33.78 34.03 32.89 34.03 306,600 +0.39(+1.16%)
Jul 29, 2004 33.80 34.80 33.25 33.64 1,616,000 +4.42(+15.13%)
Jul 28, 2004 29.51 29.85 28.89 29.22 229,300 -0.83(-2.76%)
Jul 27, 2004 29.50 30.07 29.50 30.05 117,800 +0.44(+1.49%)
Jul 26, 2004 30.45 30.67 29.24 29.61 184,800 -0.75(-2.47%)
Jul 23, 2004 30.50 30.69 30.27 30.36 42,800 -0.15(-0.49%)
Jul 22, 2004 31.10 31.10 29.80 30.51 336,500 -0.64(-2.05%)
Jul 21, 2004 31.35 31.58 31.00 31.15 312,100 -0.16(-0.51%)
Jul 20, 2004 31.49 31.67 30.84 31.31 68,900 -0.18(-0.57%)
Jul 19, 2004 31.30 31.49 31.04 31.49 323,400 +0.24(+0.77%)
Jul 16, 2004 31.90 31.93 31.17 31.25 126,500 -0.53(-1.67%)
Jul 15, 2004 31.15 31.80 31.15 31.78 60,900 +0.23(+0.73%)
Jul 14, 2004 31.30 31.69 31.05 31.55 130,900 +0.33(+1.06%)
Jul 13, 2004 31.35 31.75 31.04 31.22 56,700 -0.19(-0.60%)
Jul 12, 2004 31.44 31.61 30.85 31.41 71,300 +0.13(+0.42%)
Jul 09, 2004 31.15 31.56 31.10 31.28 70,100 +0.10(+0.32%)
Jul 08, 2004 31.66 31.90 30.95 31.18 79,700 -0.59(-1.86%)
Jul 07, 2004 32.75 32.90 30.69 31.77 978,800 -1.01(-3.08%)
Jul 06, 2004 32.50 33.00 32.50 32.78 106,300 -0.02(-0.06%)
Jul 02, 2004 32.75 33.00 32.75 32.80 46,200 -0.10(-0.30%)
Jul 01, 2004 33.40 33.45 32.75 32.90 107,100 -0.55(-1.64%)
Jun 30, 2004 34.08 34.30 32.91 33.45 400,700 -0.54(-1.59%)
Jun 29, 2004 33.99 33.99 33.45 33.99 96,500 +0.30(+0.89%)
Jun 28, 2004 33.99 33.99 33.38 33.69 114,500 -0.20(-0.59%)
Jun 25, 2004 33.50 33.91 30.25 33.89 1,959,700 +0.67(+2.02%)
Jun 24, 2004 34.10 34.10 32.86 33.22 85,000 -0.77(-2.27%)
Jun 23, 2004 34.03 34.10 33.61 33.99 326,300 +0.00(+0.00%)
Jun 22, 2004 33.60 34.02 33.41 33.99 219,600 +0.25(+0.74%)
Jun 21, 2004 34.31 34.63 33.10 33.74 225,500 -0.21(-0.62%)
Jun 18, 2004 33.00 34.24 32.75 33.95 469,300 +0.68(+2.04%)
Jun 17, 2004 32.00 33.61 31.80 33.27 339,800 +1.27(+3.97%)
Jun 16, 2004 32.02 32.14 31.68 32.00 551,800 +0.03(+0.09%)
Jun 15, 2004 31.25 32.00 30.98 31.97 122,200 +0.93(+3.00%)
Jun 14, 2004 30.82 31.75 30.60 31.04 238,300 +0.23(+0.75%)
Jun 10, 2004 30.21 31.08 30.21 30.81 58,900 +0.26(+0.85%)
Jun 09, 2004 31.49 31.49 30.31 30.55 128,700 -0.90(-2.86%)
Jun 08, 2004 31.69 31.69 31.12 31.45 84,100 -0.22(-0.69%)
Jun 07, 2004 31.42 31.80 30.83 31.67 110,600 -0.03(-0.09%)
Jun 04, 2004 32.00 32.00 31.45 31.70 86,900 -0.30(-0.94%)
Jun 03, 2004 32.30 32.39 31.75 32.00 200,400 -0.20(-0.62%)
Jun 02, 2004 32.20 32.24 31.77 32.20 335,100 +0.05(+0.16%)
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.