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 (%)
Apr 29, 2005 32.76 34.15 32.58 34.03 522,694 +1.42(+4.35%)
Apr 28, 2005 33.57 33.76 32.60 32.61 393,978 -0.26(-0.79%)
Apr 27, 2005 32.61 33.19 32.27 32.87 131,217 +0.31(+0.95%)
Apr 26, 2005 32.55 32.78 32.13 32.56 194,498 -0.13(-0.40%)
Apr 25, 2005 32.49 33.07 32.42 32.69 133,101 +0.40(+1.24%)
Apr 22, 2005 31.78 32.58 31.78 32.29 309,696 +0.22(+0.69%)
Apr 21, 2005 32.28 33.07 31.81 32.07 226,348 -0.17(-0.53%)
Apr 20, 2005 32.55 33.02 31.95 32.24 144,168 -0.35(-1.07%)
Apr 19, 2005 32.47 33.00 32.37 32.59 139,912 +0.22(+0.68%)
Apr 18, 2005 32.77 33.00 32.23 32.37 290,691 -0.42(-1.28%)
Apr 15, 2005 32.94 33.57 32.76 32.79 85,029 -0.11(-0.33%)
Apr 14, 2005 33.54 33.78 32.77 32.90 216,932 -0.65(-1.94%)
Apr 13, 2005 34.59 34.59 33.55 33.55 183,748 -0.86(-2.50%)
Apr 12, 2005 33.59 34.57 33.57 34.41 113,996 +0.73(+2.17%)
Apr 11, 2005 33.91 34.51 33.64 33.68 77,577 -0.32(-0.94%)
Apr 08, 2005 34.20 34.42 33.89 34.00 80,612 -0.41(-1.19%)
Apr 07, 2005 34.74 34.74 34.27 34.41 76,973 -0.30(-0.86%)
Apr 06, 2005 34.54 35.04 34.39 34.71 70,400 +0.22(+0.64%)
Apr 05, 2005 34.44 34.90 34.26 34.49 123,063 +0.12(+0.35%)
Apr 04, 2005 34.02 34.68 34.00 34.37 216,120 +0.23(+0.67%)
Apr 01, 2005 34.29 34.83 33.84 34.14 252,109 +0.09(+0.26%)
Mar 31, 2005 33.50 34.20 33.50 34.05 275,493 +0.35(+1.04%)
Mar 30, 2005 34.04 34.59 33.11 33.70 736,616 -0.30(-0.88%)
Mar 29, 2005 35.15 35.15 33.93 34.00 449,629 -1.05(-3.00%)
Mar 28, 2005 35.04 35.33 34.95 35.05 305,529 -0.10(-0.28%)
Mar 24, 2005 35.24 35.75 34.94 35.15 247,163 +0.15(+0.43%)
Mar 23, 2005 34.87 35.48 34.60 35.00 218,103 -0.10(-0.28%)
Mar 22, 2005 34.89 35.30 34.21 35.10 303,060 +0.11(+0.31%)
Mar 21, 2005 34.79 35.47 34.57 34.99 392,405 +0.14(+0.40%)
Mar 18, 2005 34.93 35.09 34.29 34.85 247,868 -0.12(-0.34%)
Mar 17, 2005 35.05 35.49 34.75 34.97 129,803 +0.12(+0.34%)
Mar 16, 2005 35.50 35.84 34.56 34.85 128,040 -0.60(-1.69%)
Mar 15, 2005 34.64 36.14 34.64 35.45 254,068 +1.02(+2.96%)
Mar 14, 2005 34.50 34.81 33.90 34.43 192,816 -0.31(-0.89%)
Mar 11, 2005 35.20 35.30 34.48 34.74 81,163 -0.34(-0.97%)
Mar 10, 2005 34.06 35.50 33.73 35.08 209,080 +1.22(+3.60%)
Mar 09, 2005 33.80 34.13 33.30 33.86 155,273 -0.03(-0.09%)
Mar 08, 2005 35.08 35.08 33.86 33.89 87,456 -1.22(-3.47%)
Mar 07, 2005 34.79 35.46 34.77 35.11 353,832 +0.19(+0.54%)
Mar 04, 2005 35.00 35.34 34.62 34.92 178,356 +0.05(+0.14%)
Mar 03, 2005 34.21 35.45 34.19 34.87 402,386 +0.66(+1.93%)
Mar 02, 2005 34.90 35.30 34.01 34.21 122,720 -0.51(-1.47%)
Mar 01, 2005 34.40 34.93 34.30 34.72 128,488 +0.54(+1.58%)
Feb 28, 2005 34.43 34.43 33.66 34.18 207,808 -0.25(-0.73%)
Feb 25, 2005 33.80 34.64 33.80 34.43 116,827 +0.59(+1.74%)
Feb 24, 2005 33.41 33.90 33.00 33.84 127,511 +0.78(+2.36%)
Feb 23, 2005 33.46 33.46 33.01 33.06 98,080 -0.18(-0.54%)
Feb 22, 2005 33.01 33.78 33.01 33.24 136,407 +0.21(+0.64%)
Feb 18, 2005 33.16 33.21 32.84 33.03 108,553 +0.03(+0.09%)
Feb 17, 2005 33.25 33.49 32.90 33.00 207,235 -0.26(-0.78%)
Feb 16, 2005 33.22 33.40 32.67 33.26 376,530 -0.13(-0.39%)
Feb 15, 2005 33.48 33.91 33.30 33.39 177,540 -0.20(-0.60%)
Feb 14, 2005 33.80 33.97 33.22 33.59 292,842 -0.22(-0.65%)
Feb 11, 2005 34.90 35.01 33.60 33.81 554,805 -1.31(-3.73%)
Feb 10, 2005 34.83 35.46 34.50 35.12 232,155 +0.24(+0.69%)
Feb 09, 2005 36.22 36.22 34.88 34.88 98,442 -1.22(-3.38%)
Feb 08, 2005 36.85 37.40 35.68 36.10 164,636 -0.90(-2.43%)
Feb 07, 2005 36.90 37.38 36.52 37.00 163,501 +0.00(+0.00%)
Feb 04, 2005 36.49 37.29 36.42 37.00 91,557 +0.52(+1.43%)
Feb 03, 2005 36.51 36.78 36.39 36.48 136,183 -0.32(-0.87%)
Feb 02, 2005 36.75 37.00 36.55 36.80 97,055 -0.20(-0.54%)
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.