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 (%)
Sep 28, 2012 50.35 51.62 50.35 51.61 178,897 +0.99(+1.96%)
Sep 27, 2012 50.16 50.66 50.07 50.62 140,951 +0.45(+0.90%)
Sep 26, 2012 50.41 50.57 49.87 50.17 99,099 +0.01(+0.02%)
Sep 25, 2012 50.66 51.01 50.09 50.16 107,977 -0.34(-0.67%)
Sep 24, 2012 50.15 50.61 49.99 50.50 144,677 +0.11(+0.22%)
Sep 21, 2012 50.68 50.75 49.92 50.39 557,833 +0.08(+0.16%)
Sep 20, 2012 49.94 50.47 49.50 50.31 141,787 +0.31(+0.62%)
Sep 19, 2012 50.19 50.42 49.85 50.00 74,860 -0.48(-0.95%)
Sep 18, 2012 50.51 50.70 50.27 50.48 77,668 -0.01(-0.02%)
Sep 17, 2012 50.23 50.79 50.23 50.49 127,264 +0.05(+0.10%)
Sep 14, 2012 50.13 51.03 49.63 50.44 598,433 +0.54(+1.08%)
Sep 13, 2012 49.57 50.19 49.57 49.90 181,619 -0.14(-0.28%)
Sep 12, 2012 50.25 50.25 49.69 50.04 183,617 -0.06(-0.12%)
Sep 11, 2012 49.91 50.39 49.69 50.10 152,762 +0.05(+0.10%)
Sep 10, 2012 50.40 50.95 50.05 50.05 236,083 -0.27(-0.54%)
Sep 07, 2012 50.09 51.05 49.80 50.32 226,832 +0.44(+0.88%)
Sep 06, 2012 49.63 50.03 49.63 49.88 171,632 +0.39(+0.79%)
Sep 05, 2012 49.73 49.73 48.97 49.49 156,697 -0.15(-0.30%)
Sep 04, 2012 49.69 49.78 48.38 49.64 196,903 +0.03(+0.06%)
Aug 31, 2012 49.81 49.87 49.25 49.61 180,474 +0.06(+0.12%)
Aug 30, 2012 49.55 49.87 49.15 49.55 98,194 -0.08(-0.16%)
Aug 29, 2012 49.36 49.94 48.74 49.63 220,663 +0.39(+0.79%)
Aug 27, 2012 48.41 49.61 47.97 49.24 307,721 +0.75(+1.55%)
Aug 24, 2012 48.05 48.51 46.15 48.49 145,661 +0.29(+0.60%)
Aug 23, 2012 47.93 48.44 47.72 48.20 165,917 +0.19(+0.40%)
Aug 22, 2012 47.90 48.24 47.86 48.01 114,729 +0.03(+0.06%)
Aug 21, 2012 48.30 48.44 47.71 47.98 158,390 -0.29(-0.60%)
Aug 20, 2012 48.26 48.44 47.49 48.27 231,706 -0.17(-0.35%)
Aug 17, 2012 48.13 48.44 47.82 48.44 140,593 +0.14(+0.29%)
Aug 16, 2012 48.16 48.49 47.74 48.30 109,756 -0.09(-0.19%)
Aug 15, 2012 47.08 48.49 47.08 48.39 232,354 +1.16(+2.46%)
Aug 14, 2012 47.71 47.84 46.95 47.23 269,506 -0.44(-0.92%)
Aug 13, 2012 47.78 47.98 47.14 47.67 174,748 -0.27(-0.56%)
Aug 10, 2012 47.83 48.01 47.40 47.94 240,746 +0.10(+0.21%)
Aug 09, 2012 47.59 48.25 47.47 47.84 300,327 +0.14(+0.29%)
Aug 08, 2012 47.79 48.22 47.49 47.70 245,904 -0.09(-0.19%)
Aug 07, 2012 47.93 48.12 47.39 47.79 212,749 -0.11(-0.23%)
Aug 06, 2012 48.24 48.25 47.37 47.90 208,478 -0.31(-0.64%)
Aug 03, 2012 47.86 48.50 47.68 48.21 301,368 +0.70(+1.47%)
Aug 02, 2012 47.40 47.99 46.94 47.51 324,673 +0.00(+0.00%)
Aug 01, 2012 48.61 48.65 47.48 47.51 646,747 -0.69(-1.43%)
Jul 31, 2012 55.50 55.55 46.75 48.20 3,421,395 -7.30(-13.15%)
Jul 30, 2012 56.00 56.19 55.09 55.50 483,743 -0.39(-0.70%)
Jul 27, 2012 55.50 56.58 54.36 55.89 926,590 +1.65(+3.04%)
Jul 26, 2012 55.00 55.00 53.64 54.24 662,845 -0.09(-0.17%)
Jul 25, 2012 55.05 55.23 53.73 54.33 703,757 -0.81(-1.47%)
Jul 24, 2012 54.87 55.39 54.23 55.14 451,329 +0.29(+0.53%)
Jul 23, 2012 54.09 55.12 52.90 54.85 1,601,146 -0.27(-0.49%)
Jul 20, 2012 53.13 55.66 53.13 55.12 2,758,858 +2.56(+4.87%)
Jul 19, 2012 46.70 54.00 46.15 52.56 3,006,167 +5.80(+12.40%)
Jul 18, 2012 46.43 47.27 46.24 46.76 92,112 +0.32(+0.69%)
Jul 17, 2012 46.68 46.91 46.15 46.44 66,086 -0.11(-0.24%)
Jul 16, 2012 46.80 46.94 46.27 46.55 76,223 -0.26(-0.56%)
Jul 13, 2012 45.69 46.87 45.65 46.81 83,337 +1.08(+2.36%)
Jul 12, 2012 45.70 45.89 45.23 45.73 64,911 -0.12(-0.26%)
Jul 11, 2012 45.96 46.00 45.55 45.85 89,172 -0.05(-0.11%)
Jul 10, 2012 46.21 46.28 45.74 45.90 76,986 -0.08(-0.17%)
Jul 09, 2012 45.15 46.10 44.84 45.98 156,438 +0.96(+2.13%)
Jul 06, 2012 44.45 45.26 44.21 45.02 90,477 +0.16(+0.36%)
Jul 05, 2012 44.93 45.51 44.38 44.86 123,973 -0.22(-0.49%)
Jul 03, 2012 44.97 45.49 44.79 45.08 62,077 +0.25(+0.56%)
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.