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 (%)
Feb 27, 2004 26.80 27.34 26.37 27.00 78,400 +0.27(+1.01%)
Feb 26, 2004 26.71 26.84 26.55 26.73 83,000 -0.16(-0.60%)
Feb 25, 2004 27.00 27.02 26.46 26.89 174,500 -0.11(-0.41%)
Feb 24, 2004 26.96 27.00 26.90 27.00 56,700 +0.16(+0.60%)
Feb 23, 2004 27.06 27.43 26.73 26.84 40,100 -0.54(-1.97%)
Feb 20, 2004 27.40 27.46 27.08 27.38 33,700 -0.07(-0.26%)
Feb 19, 2004 27.50 27.84 27.36 27.45 166,900 +0.02(+0.07%)
Feb 18, 2004 27.35 27.50 27.21 27.43 37,500 +0.03(+0.11%)
Feb 17, 2004 26.95 27.50 26.95 27.40 376,300 +0.40(+1.48%)
Feb 13, 2004 26.75 27.01 26.35 27.00 271,900 +0.38(+1.43%)
Feb 12, 2004 26.25 27.30 26.20 26.62 220,900 +0.37(+1.41%)
Feb 11, 2004 26.24 26.43 26.11 26.25 325,300 +0.00(+0.00%)
Feb 10, 2004 26.28 26.43 25.90 26.25 333,700 -0.15(-0.57%)
Feb 09, 2004 26.48 26.50 26.29 26.40 45,400 -0.09(-0.34%)
Feb 06, 2004 26.70 26.70 26.40 26.49 354,400 -0.11(-0.41%)
Feb 05, 2004 26.80 26.80 26.43 26.60 383,700 -0.20(-0.75%)
Feb 04, 2004 26.80 27.00 26.65 26.80 311,000 -0.10(-0.37%)
Feb 03, 2004 26.70 27.10 26.70 26.90 371,300 +0.20(+0.75%)
Feb 02, 2004 27.44 27.44 26.42 26.70 238,000 -0.60(-2.20%)
Jan 30, 2004 26.38 27.47 26.16 27.30 427,900 +0.80(+3.02%)
Jan 29, 2004 26.50 26.50 25.80 26.50 250,000 -0.05(-0.19%)
Jan 28, 2004 27.30 27.40 26.43 26.55 330,900 -0.77(-2.82%)
Jan 27, 2004 27.49 27.49 27.25 27.32 60,000 -0.15(-0.55%)
Jan 26, 2004 27.40 27.72 27.27 27.47 210,700 +0.07(+0.26%)
Jan 23, 2004 28.00 28.00 26.90 27.40 164,800 -0.38(-1.37%)
Jan 22, 2004 28.00 28.20 27.75 27.78 412,400 -0.12(-0.43%)
Jan 21, 2004 28.01 28.25 27.24 27.90 279,700 -0.11(-0.39%)
Jan 20, 2004 28.75 29.00 28.00 28.01 227,000 -0.65(-2.27%)
Jan 16, 2004 29.25 29.25 28.66 28.66 130,400 -0.35(-1.21%)
Jan 15, 2004 28.45 29.10 28.00 29.01 387,446 +0.61(+2.15%)
Jan 14, 2004 28.90 29.05 28.40 28.40 338,382 -0.30(-1.05%)
Jan 13, 2004 29.00 29.00 27.70 28.70 639,408 -0.30(-1.03%)
Jan 12, 2004 28.15 29.66 28.15 29.00 914,011 +0.74(+2.62%)
Jan 09, 2004 27.17 28.50 27.10 28.26 1,375,997 +0.86(+3.14%)
Jan 08, 2004 27.10 28.05 26.95 27.40 530,785 +0.35(+1.29%)
Jan 07, 2004 27.00 28.20 26.75 27.05 956,378 +0.05(+0.19%)
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.