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, 2010 47.87 48.07 47.17 47.28 190,988 -0.59(-1.23%)
Dec 30, 2010 48.00 48.30 47.82 47.87 131,539 -0.07(-0.15%)
Dec 29, 2010 47.74 48.22 47.52 47.94 138,574 +0.19(+0.40%)
Dec 28, 2010 48.04 48.07 47.60 47.75 129,685 -0.30(-0.62%)
Dec 27, 2010 47.75 48.39 47.58 48.05 169,628 +0.13(+0.27%)
Dec 23, 2010 48.09 48.71 47.85 47.92 184,623 +0.00(+0.00%)
Dec 22, 2010 47.69 48.16 47.53 47.92 274,444 +0.40(+0.84%)
Dec 21, 2010 47.50 48.08 47.11 47.52 212,740 +0.30(+0.64%)
Dec 20, 2010 47.41 47.95 46.99 47.22 417,279 -0.18(-0.38%)
Dec 17, 2010 47.00 47.67 46.53 47.40 880,847 +0.53(+1.13%)
Dec 16, 2010 46.63 47.13 46.29 46.87 248,799 +0.47(+1.01%)
Dec 15, 2010 46.45 46.70 45.91 46.40 369,111 +0.13(+0.28%)
Dec 14, 2010 45.50 46.70 45.49 46.27 719,914 +0.71(+1.56%)
Dec 13, 2010 46.50 47.81 44.77 45.56 1,730,861 -3.44(-7.02%)
Dec 10, 2010 48.35 49.09 48.35 49.00 231,127 +0.56(+1.16%)
Dec 09, 2010 48.86 49.08 48.38 48.44 282,292 -0.50(-1.02%)
Dec 08, 2010 49.88 50.02 48.90 48.94 270,730 -0.74(-1.49%)
Dec 07, 2010 49.93 50.10 49.58 49.68 257,342 +0.11(+0.22%)
Dec 06, 2010 49.68 49.92 49.53 49.57 127,470 -0.23(-0.46%)
Dec 03, 2010 49.31 50.00 49.25 49.80 268,379 +0.25(+0.50%)
Dec 02, 2010 49.25 49.75 49.25 49.55 264,553 +0.24(+0.49%)
Dec 01, 2010 49.01 49.75 48.65 49.31 342,316 +0.61(+1.25%)
Nov 30, 2010 48.90 49.34 48.66 48.70 251,863 -0.44(-0.90%)
Nov 29, 2010 48.70 49.22 48.28 49.14 210,142 +0.06(+0.12%)
Nov 26, 2010 48.62 49.47 48.38 49.08 77,468 +0.17(+0.35%)
Nov 24, 2010 49.03 48.91 48.91 48.91 245,755 +0.02(+0.04%)
Nov 23, 2010 48.45 49.20 48.33 48.89 244,412 +0.19(+0.39%)
Nov 22, 2010 49.23 49.34 47.67 48.70 366,606 -0.64(-1.30%)
Nov 19, 2010 48.83 49.67 48.83 49.34 221,439 +0.27(+0.55%)
Nov 18, 2010 49.09 49.82 48.72 49.07 277,040 +0.15(+0.31%)
Nov 17, 2010 48.36 49.04 48.01 48.92 151,647 +0.72(+1.49%)
Nov 16, 2010 48.85 49.06 48.02 48.20 254,638 -1.06(-2.15%)
Nov 15, 2010 49.09 49.49 48.00 49.26 198,834 +0.46(+0.94%)
Nov 12, 2010 48.78 49.24 48.72 48.80 235,102 -0.32(-0.65%)
Nov 11, 2010 48.98 49.50 48.98 49.12 191,940 -0.20(-0.41%)
Nov 10, 2010 48.80 49.39 48.23 49.32 208,109 +0.64(+1.31%)
Nov 09, 2010 48.86 49.03 48.27 48.68 524,114 -0.28(-0.57%)
Nov 08, 2010 48.29 49.10 48.29 48.96 253,103 +0.19(+0.39%)
Nov 05, 2010 49.19 49.40 48.40 48.77 259,948 -0.73(-1.47%)
Nov 04, 2010 49.12 49.50 48.90 49.50 340,747 +0.71(+1.46%)
Nov 03, 2010 49.87 49.91 47.64 48.79 505,093 -0.90(-1.81%)
Nov 02, 2010 48.86 49.95 48.77 49.69 284,049 +1.32(+2.73%)
Nov 01, 2010 48.00 49.19 47.76 48.37 267,276 +0.37(+0.77%)
Oct 29, 2010 48.87 50.08 47.93 48.00 998,059 -0.76(-1.56%)
Oct 28, 2010 48.33 49.03 48.32 48.76 240,549 +0.78(+1.63%)
Oct 27, 2010 48.18 48.61 47.66 47.98 362,128 -0.94(-1.92%)
Oct 25, 2010 49.00 49.56 48.77 48.92 186,177 +0.22(+0.45%)
Oct 22, 2010 48.53 48.96 48.39 48.70 90,740 +0.18(+0.37%)
Oct 21, 2010 48.67 48.87 47.94 48.52 243,994 +0.01(+0.02%)
Oct 20, 2010 47.43 48.61 47.39 48.51 342,160 +1.33(+2.82%)
Oct 19, 2010 47.29 47.72 46.95 47.18 262,128 -0.53(-1.11%)
Oct 18, 2010 47.65 47.98 47.50 47.71 272,152 +0.25(+0.53%)
Oct 15, 2010 48.18 48.18 47.43 47.46 300,158 -0.29(-0.61%)
Oct 14, 2010 47.95 48.15 47.50 47.75 462,309 -0.10(-0.21%)
Oct 13, 2010 47.78 48.13 47.78 47.85 442,159 +0.09(+0.19%)
Oct 12, 2010 47.55 47.98 47.37 47.76 332,574 +0.31(+0.65%)
Oct 11, 2010 47.30 47.58 47.30 47.45 262,432 +0.14(+0.30%)
Oct 08, 2010 47.56 47.59 47.21 47.31 158,195 -0.07(-0.15%)
Oct 07, 2010 47.83 47.83 47.07 47.38 197,114 -0.11(-0.23%)
Oct 06, 2010 47.52 47.92 47.20 47.49 190,345 +0.00(+0.00%)
Oct 05, 2010 47.15 47.86 46.96 47.49 233,895 +0.51(+1.09%)
Oct 04, 2010 47.22 47.36 46.83 46.98 303,082 -0.40(-0.84%)
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.