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 (%)
Dec 31, 2009 41.73 40.73 40.73 40.73 165,800 -0.77(-1.86%)
Dec 30, 2009 41.06 41.60 40.77 41.50 272,170 +0.04(+0.10%)
Dec 29, 2009 41.84 41.84 41.26 41.46 189,960 -0.25(-0.60%)
Dec 28, 2009 41.65 42.02 41.36 41.71 248,702 +0.28(+0.68%)
Dec 24, 2009 42.00 42.00 41.43 41.43 140,011 -0.40(-0.96%)
Dec 23, 2009 41.53 42.09 41.36 41.83 332,552 +0.53(+1.28%)
Dec 22, 2009 39.90 41.50 39.69 41.30 599,668 +1.57(+3.95%)
Dec 21, 2009 38.52 39.86 38.50 39.73 520,330 +1.25(+3.25%)
Dec 18, 2009 38.81 39.10 38.07 38.48 788,448 -0.36(-0.93%)
Dec 17, 2009 39.19 39.60 38.33 38.84 239,279 -0.40(-1.02%)
Dec 16, 2009 38.90 39.60 38.68 39.24 479,764 +0.39(+1.00%)
Dec 15, 2009 38.00 39.72 37.70 38.85 894,306 +2.03(+5.51%)
Dec 14, 2009 36.89 37.05 36.45 36.82 208,354 +0.39(+1.07%)
Dec 11, 2009 36.10 36.72 35.95 36.43 338,910 +0.45(+1.25%)
Dec 10, 2009 35.93 36.53 35.90 35.98 442,731 +0.05(+0.14%)
Dec 09, 2009 36.00 36.20 35.76 35.93 213,379 -0.07(-0.19%)
Dec 08, 2009 36.13 36.61 35.84 36.00 428,241 -0.19(-0.53%)
Dec 07, 2009 36.39 36.69 36.03 36.19 345,638 -0.23(-0.63%)
Dec 04, 2009 36.34 37.35 36.31 36.42 257,333 +0.27(+0.75%)
Dec 03, 2009 37.10 37.22 36.05 36.15 220,709 -0.76(-2.06%)
Dec 02, 2009 36.99 37.41 36.74 36.91 248,957 +0.04(+0.11%)
Dec 01, 2009 37.05 37.50 36.60 36.87 415,322 +0.10(+0.27%)
Nov 30, 2009 36.52 36.84 36.10 36.77 224,880 +0.05(+0.14%)
Nov 27, 2009 36.51 37.04 36.31 36.72 95,439 -0.38(-1.02%)
Nov 25, 2009 37.28 37.29 36.95 37.10 116,846 -0.18(-0.48%)
Nov 24, 2009 36.84 37.34 36.52 37.28 206,226 +0.56(+1.53%)
Nov 23, 2009 36.47 37.19 36.46 36.72 157,682 +0.49(+1.35%)
Nov 20, 2009 35.68 36.46 35.59 36.23 273,027 +0.47(+1.31%)
Nov 19, 2009 36.09 36.37 35.13 35.76 223,790 -0.63(-1.73%)
Nov 18, 2009 36.66 36.87 36.23 36.39 115,564 -0.18(-0.49%)
Nov 17, 2009 35.97 36.64 35.93 36.57 284,667 +0.38(+1.05%)
Nov 16, 2009 35.42 36.46 35.41 36.19 315,135 +1.01(+2.87%)
Nov 13, 2009 34.63 35.25 34.43 35.18 262,397 +0.76(+2.21%)
Nov 12, 2009 34.96 35.17 34.40 34.42 192,092 -0.48(-1.38%)
Nov 11, 2009 34.71 35.12 34.38 34.90 210,510 +0.38(+1.10%)
Nov 10, 2009 34.06 34.67 33.39 34.52 305,644 +0.29(+0.85%)
Nov 09, 2009 33.91 34.25 33.60 34.23 194,632 +0.44(+1.30%)
Nov 06, 2009 33.01 33.87 32.80 33.79 303,047 +0.71(+2.15%)
Nov 05, 2009 32.48 33.09 32.42 33.08 294,059 +0.70(+2.16%)
Nov 04, 2009 32.21 33.00 31.87 32.38 379,760 +0.19(+0.59%)
Nov 03, 2009 32.31 32.46 31.62 32.19 291,287 -0.21(-0.65%)
Nov 02, 2009 32.69 32.69 32.00 32.40 575,168 +0.27(+0.84%)
Oct 30, 2009 32.36 32.89 31.23 32.13 826,008 +1.79(+5.90%)
Oct 29, 2009 30.36 30.61 30.10 30.34 247,881 +0.05(+0.17%)
Oct 28, 2009 30.41 30.61 30.11 30.29 473,339 -0.06(-0.20%)
Oct 27, 2009 29.90 30.75 29.87 30.35 318,769 +0.43(+1.44%)
Oct 26, 2009 29.95 30.21 29.70 29.92 306,656 -0.03(-0.10%)
Oct 23, 2009 29.92 30.59 29.71 29.95 370,027 -0.41(-1.35%)
Oct 22, 2009 30.06 30.48 29.87 30.36 212,173 +0.31(+1.03%)
Oct 21, 2009 30.29 31.21 30.04 30.05 550,041 -0.31(-1.02%)
Oct 20, 2009 30.14 30.58 30.10 30.36 199,906 -0.02(-0.07%)
Oct 19, 2009 30.25 30.68 30.03 30.38 252,122 +0.30(+1.00%)
Oct 16, 2009 29.58 30.43 29.43 30.08 565,952 +0.44(+1.48%)
Oct 15, 2009 29.58 29.69 29.27 29.64 524,648 +0.01(+0.03%)
Oct 14, 2009 29.95 29.96 29.45 29.63 620,329 -0.13(-0.44%)
Oct 13, 2009 29.92 29.92 29.50 29.76 670,307 -0.10(-0.33%)
Oct 12, 2009 29.95 30.07 29.65 29.86 265,443 +0.14(+0.47%)
Oct 09, 2009 29.65 30.19 29.65 29.72 631,347 +0.06(+0.20%)
Oct 08, 2009 30.18 30.18 29.65 29.66 421,846 -0.44(-1.46%)
Oct 07, 2009 30.42 30.49 29.76 30.10 281,970 -0.32(-1.05%)
Oct 06, 2009 30.05 30.70 29.88 30.42 273,497 +0.42(+1.40%)
Oct 05, 2009 30.20 30.20 29.71 30.00 328,251 -0.18(-0.60%)
Oct 02, 2009 30.07 30.49 30.00 30.18 168,926 -0.20(-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.