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 30, 2009 31.27 31.30 30.70 31.06 257,792 -0.23(-0.74%)
Sep 29, 2009 31.39 31.75 31.00 31.29 331,379 -0.17(-0.54%)
Sep 28, 2009 31.77 31.86 31.27 31.46 241,196 -0.28(-0.88%)
Sep 25, 2009 32.13 32.24 31.60 31.74 123,814 -0.36(-1.12%)
Sep 24, 2009 32.76 32.98 31.86 32.10 159,031 -0.66(-2.01%)
Sep 23, 2009 33.07 33.41 32.70 32.76 221,615 -0.29(-0.88%)
Sep 22, 2009 32.88 33.20 32.43 33.05 245,022 +0.18(+0.55%)
Sep 21, 2009 33.00 33.47 32.81 32.87 112,569 -0.11(-0.33%)
Sep 18, 2009 33.02 33.40 32.91 32.98 351,441 -0.05(-0.15%)
Sep 17, 2009 33.06 33.41 32.68 33.03 125,772 +0.03(+0.09%)
Sep 16, 2009 33.20 33.20 32.58 33.00 162,453 -0.02(-0.06%)
Sep 15, 2009 32.84 33.12 32.56 33.02 241,032 +0.22(+0.67%)
Sep 14, 2009 32.31 32.97 32.31 32.80 261,201 +0.41(+1.27%)
Sep 11, 2009 32.47 32.47 32.08 32.39 244,283 -0.05(-0.15%)
Sep 10, 2009 31.98 32.44 31.89 32.44 188,017 +0.35(+1.09%)
Sep 09, 2009 32.05 32.36 31.76 32.09 148,282 +0.19(+0.60%)
Sep 08, 2009 32.32 32.32 31.64 31.90 288,163 -0.17(-0.53%)
Sep 04, 2009 31.84 32.21 31.67 32.07 153,728 +0.20(+0.63%)
Sep 03, 2009 32.02 32.14 31.38 31.87 91,785 -0.01(-0.03%)
Sep 02, 2009 31.71 32.43 31.70 31.88 201,163 +0.20(+0.63%)
Sep 01, 2009 31.85 32.74 31.43 31.68 177,137 -0.41(-1.28%)
Aug 31, 2009 32.68 33.27 31.76 32.09 480,026 -0.83(-2.52%)
Aug 28, 2009 33.10 33.30 32.78 32.92 177,896 -0.18(-0.54%)
Aug 27, 2009 32.80 33.21 32.60 33.10 181,852 +0.17(+0.52%)
Aug 26, 2009 32.91 33.50 32.77 32.93 213,472 -0.03(-0.09%)
Aug 25, 2009 32.92 33.31 32.87 32.96 256,164 +0.07(+0.21%)
Aug 24, 2009 33.02 33.41 32.69 32.89 231,066 -0.17(-0.51%)
Aug 21, 2009 32.93 33.29 32.48 33.06 224,420 +0.50(+1.54%)
Aug 20, 2009 32.73 33.05 32.35 32.56 155,191 -0.13(-0.40%)
Aug 19, 2009 32.28 32.78 32.05 32.69 166,383 +0.14(+0.43%)
Aug 18, 2009 32.52 32.79 31.89 32.55 308,576 +0.26(+0.81%)
Aug 17, 2009 31.66 32.70 31.47 32.29 260,500 +0.51(+1.60%)
Aug 14, 2009 31.78 32.04 31.45 31.78 262,935 -0.13(-0.41%)
Aug 13, 2009 32.23 32.40 31.60 31.91 204,334 -0.13(-0.41%)
Aug 12, 2009 32.12 32.35 31.83 32.04 434,814 +0.04(+0.12%)
Aug 11, 2009 31.51 32.11 31.51 32.00 328,583 +0.26(+0.82%)
Aug 10, 2009 31.15 31.85 31.10 31.74 299,131 +0.35(+1.12%)
Aug 07, 2009 31.79 31.81 31.21 31.39 348,360 -0.03(-0.10%)
Aug 06, 2009 32.01 32.17 31.00 31.42 350,030 -0.61(-1.90%)
Aug 05, 2009 32.41 32.63 31.92 32.03 434,520 -0.46(-1.42%)
Aug 04, 2009 32.31 32.92 31.97 32.49 417,492 +0.13(+0.40%)
Aug 03, 2009 32.26 32.68 31.65 32.36 580,967 +0.00(+0.00%)
Jul 31, 2009 32.09 34.02 32.09 32.36 807,324 +0.56(+1.76%)
Jul 30, 2009 31.63 32.24 31.36 31.80 300,432 +0.37(+1.18%)
Jul 29, 2009 31.72 32.10 31.34 31.43 286,287 -0.37(-1.16%)
Jul 28, 2009 30.79 32.13 30.79 31.80 480,863 +1.00(+3.25%)
Jul 27, 2009 30.99 31.15 30.45 30.80 245,155 -0.12(-0.39%)
Jul 24, 2009 30.35 31.07 30.13 30.92 314,703 +0.48(+1.58%)
Jul 23, 2009 30.39 30.80 30.22 30.44 344,613 -0.04(-0.13%)
Jul 22, 2009 30.57 30.67 30.32 30.48 281,515 -0.11(-0.36%)
Jul 21, 2009 31.44 31.44 30.41 30.59 334,220 -0.67(-2.14%)
Jul 20, 2009 31.53 31.60 30.95 31.26 207,792 -0.24(-0.76%)
Jul 17, 2009 32.27 32.40 31.49 31.50 198,469 -0.68(-2.11%)
Jul 16, 2009 31.97 32.24 31.84 32.18 187,313 +0.18(+0.56%)
Jul 15, 2009 32.22 32.22 31.52 32.00 258,207 +0.02(+0.06%)
Jul 14, 2009 31.70 32.08 31.54 31.98 263,194 +0.36(+1.14%)
Jul 13, 2009 31.28 32.00 30.89 31.62 269,455 +0.33(+1.05%)
Jul 10, 2009 31.60 32.16 31.20 31.29 392,169 -0.36(-1.14%)
Jul 09, 2009 31.79 32.06 31.21 31.65 253,629 +0.03(+0.09%)
Jul 08, 2009 32.02 32.20 30.89 31.62 594,106 -0.20(-0.63%)
Jul 07, 2009 32.33 32.63 31.73 31.82 539,175 -0.40(-1.24%)
Jul 06, 2009 32.20 32.81 32.10 32.22 391,910 +0.01(+0.03%)
Jul 02, 2009 32.68 32.68 31.72 32.21 356,103 -0.97(-2.92%)
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.