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, 2010 43.09 43.93 42.63 43.81 347,784 +0.74(+1.72%)
Aug 30, 2010 43.27 43.67 43.00 43.07 235,716 -0.45(-1.03%)
Aug 27, 2010 42.80 43.64 42.39 43.52 315,664 +0.67(+1.56%)
Aug 26, 2010 43.49 43.49 42.76 42.85 126,628 -0.65(-1.49%)
Aug 25, 2010 42.99 43.70 42.79 43.50 160,629 +0.42(+0.97%)
Aug 24, 2010 43.03 43.61 42.47 43.08 179,499 -0.24(-0.55%)
Aug 23, 2010 43.13 43.82 42.88 43.32 178,363 +0.38(+0.88%)
Aug 20, 2010 42.74 43.28 42.30 42.94 124,432 +0.04(+0.09%)
Aug 19, 2010 43.75 43.78 42.42 42.90 179,398 -1.10(-2.50%)
Aug 18, 2010 44.12 44.52 43.49 44.00 180,422 -0.34(-0.77%)
Aug 17, 2010 44.54 44.83 43.96 44.34 272,121 +0.25(+0.57%)
Aug 16, 2010 43.60 44.61 43.60 44.09 236,111 +0.21(+0.48%)
Aug 13, 2010 43.69 44.10 43.63 43.88 332,377 -0.05(-0.11%)
Aug 12, 2010 43.25 44.20 43.25 43.93 257,194 +0.22(+0.50%)
Aug 11, 2010 43.94 44.24 43.61 43.71 482,068 -0.72(-1.62%)
Aug 10, 2010 43.88 44.64 43.88 44.43 433,628 +0.09(+0.20%)
Aug 09, 2010 43.71 44.50 43.41 44.34 300,800 +0.93(+2.14%)
Aug 06, 2010 42.80 43.68 42.21 43.41 197,407 -0.05(-0.12%)
Aug 05, 2010 43.06 43.51 42.48 43.46 176,134 +0.04(+0.09%)
Aug 04, 2010 42.91 43.71 42.71 43.42 311,096 +0.79(+1.85%)
Aug 03, 2010 42.71 43.36 42.16 42.63 275,641 -0.36(-0.84%)
Aug 02, 2010 42.67 43.61 42.29 42.99 554,885 +0.90(+2.14%)
Jul 30, 2010 39.53 42.12 39.31 42.09 417,082 +2.28(+5.73%)
Jul 29, 2010 39.69 40.66 38.42 39.81 765,674 +3.08(+8.39%)
Jul 28, 2010 37.49 37.60 36.57 36.73 130,167 -0.93(-2.47%)
Jul 27, 2010 38.00 38.38 37.58 37.66 84,329 -0.09(-0.24%)
Jul 26, 2010 37.19 38.10 37.00 37.75 224,498 +0.75(+2.03%)
Jul 23, 2010 36.84 37.51 36.56 37.00 180,650 +0.20(+0.54%)
Jul 22, 2010 36.72 37.11 36.50 36.80 170,177 +0.54(+1.49%)
Jul 21, 2010 36.90 36.98 36.19 36.26 195,805 -0.52(-1.41%)
Jul 20, 2010 36.41 36.83 36.03 36.78 163,032 -0.10(-0.27%)
Jul 19, 2010 36.61 37.06 36.58 36.88 160,031 +0.43(+1.18%)
Jul 16, 2010 37.21 37.49 36.38 36.45 324,414 -0.81(-2.17%)
Jul 15, 2010 36.39 37.32 36.39 37.26 293,671 +1.01(+2.79%)
Jul 14, 2010 36.16 36.55 35.97 36.25 320,376 +0.17(+0.47%)
Jul 13, 2010 35.33 36.19 35.00 36.08 235,634 +1.12(+3.20%)
Jul 12, 2010 35.13 35.23 34.59 34.96 242,869 -0.35(-0.99%)
Jul 09, 2010 35.43 35.54 35.21 35.31 165,974 -0.19(-0.54%)
Jul 08, 2010 35.38 35.58 35.20 35.50 365,440 +0.28(+0.80%)
Jul 07, 2010 35.44 35.44 34.73 35.22 351,848 -0.02(-0.06%)
Jul 06, 2010 36.04 36.15 35.07 35.24 191,174 -0.42(-1.18%)
Jul 02, 2010 36.38 36.42 35.47 35.66 150,106 -0.44(-1.22%)
Jul 01, 2010 36.31 36.66 35.32 36.10 324,832 -0.22(-0.61%)
Jun 30, 2010 36.30 36.90 36.23 36.32 361,238 -0.07(-0.19%)
Jun 29, 2010 37.31 37.91 36.27 36.39 481,392 -1.77(-4.64%)
Jun 25, 2010 38.08 38.42 37.75 38.16 280,104 +0.26(+0.69%)
Jun 24, 2010 37.64 38.27 37.64 37.90 162,120 +0.03(+0.08%)
Jun 23, 2010 38.03 38.16 37.18 37.87 368,790 -0.28(-0.73%)
Jun 22, 2010 38.77 39.15 38.04 38.15 165,133 -0.42(-1.09%)
Jun 21, 2010 38.97 39.08 38.35 38.57 179,100 -0.14(-0.36%)
Jun 18, 2010 39.35 39.35 38.65 38.71 367,996 -0.56(-1.43%)
Jun 17, 2010 39.67 39.68 38.98 39.27 326,259 -0.28(-0.71%)
Jun 16, 2010 39.49 39.69 39.21 39.55 263,491 -0.05(-0.13%)
Jun 15, 2010 39.16 39.71 39.00 39.60 184,591 +0.46(+1.18%)
Jun 14, 2010 39.73 39.84 39.04 39.14 155,561 -0.34(-0.86%)
Jun 11, 2010 38.14 39.48 38.14 39.48 256,023 +1.06(+2.76%)
Jun 10, 2010 38.78 39.03 38.10 38.42 288,890 -0.16(-0.41%)
Jun 09, 2010 39.57 39.75 38.34 38.58 291,852 -0.75(-1.91%)
Jun 08, 2010 39.73 39.81 38.85 39.33 142,486 -0.31(-0.78%)
Jun 07, 2010 40.25 40.55 39.46 39.64 226,596 -0.54(-1.34%)
Jun 04, 2010 40.88 41.22 36.55 40.18 320,034 -1.22(-2.95%)
Jun 03, 2010 41.57 41.91 41.05 41.40 197,415 +0.06(+0.15%)
Jun 02, 2010 40.68 41.34 40.33 41.34 420,346 +0.76(+1.87%)
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.