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 (%)
May 28, 2004 29.99 31.44 29.95 31.26 234,600 +1.26(+4.20%)
May 27, 2004 29.95 30.20 29.95 30.00 467,700 +0.02(+0.07%)
May 26, 2004 29.95 30.02 29.55 29.98 209,600 +0.03(+0.10%)
May 25, 2004 31.00 31.00 29.85 29.95 340,900 -0.78(-2.54%)
May 24, 2004 31.10 31.32 30.67 30.73 79,400 -0.26(-0.84%)
May 21, 2004 31.10 31.10 30.50 30.99 27,200 +0.09(+0.29%)
May 20, 2004 31.27 31.45 30.82 30.90 182,600 -0.36(-1.15%)
May 19, 2004 31.02 31.50 30.90 31.26 156,100 +0.29(+0.94%)
May 18, 2004 30.55 30.97 30.10 30.97 57,500 +0.45(+1.47%)
May 17, 2004 29.99 30.52 29.92 30.52 41,400 +0.18(+0.59%)
May 14, 2004 30.10 30.40 29.95 30.34 40,800 +0.25(+0.83%)
May 13, 2004 29.43 30.15 29.28 30.09 53,300 -0.04(-0.13%)
May 12, 2004 29.80 30.30 28.85 30.13 72,900 +0.18(+0.60%)
May 11, 2004 30.30 30.50 29.45 29.95 213,800 -0.50(-1.64%)
May 10, 2004 31.13 31.25 30.08 30.45 185,700 -1.25(-3.94%)
May 07, 2004 32.00 32.03 31.25 31.70 23,800 -0.30(-0.94%)
May 06, 2004 32.01 32.60 31.77 32.00 71,000 -0.70(-2.14%)
May 05, 2004 32.80 32.80 32.23 32.70 32,600 +0.01(+0.03%)
May 04, 2004 32.60 33.02 32.50 32.69 216,600 +0.27(+0.83%)
May 03, 2004 32.25 32.66 32.00 32.42 119,700 +0.42(+1.31%)
Apr 30, 2004 32.61 32.75 31.59 32.00 294,900 -0.72(-2.20%)
Apr 29, 2004 33.29 33.55 32.70 32.72 194,800 -1.00(-2.97%)
Apr 28, 2004 33.44 33.80 33.25 33.72 240,900 +0.28(+0.84%)
Apr 27, 2004 33.95 34.00 33.00 33.44 118,500 -0.45(-1.33%)
Apr 26, 2004 33.95 34.01 33.67 33.89 100,400 +0.01(+0.03%)
Apr 23, 2004 33.90 34.25 33.50 33.88 156,500 +0.16(+0.47%)
Apr 22, 2004 33.75 34.00 33.45 33.72 223,400 +0.12(+0.36%)
Apr 21, 2004 33.05 33.89 33.05 33.60 242,000 +0.15(+0.45%)
Apr 20, 2004 33.40 33.81 33.05 33.45 104,900 +0.20(+0.60%)
Apr 19, 2004 32.99 33.48 32.50 33.25 394,900 +0.28(+0.85%)
Apr 16, 2004 32.10 32.99 32.00 32.97 274,800 +0.54(+1.67%)
Apr 15, 2004 31.49 32.49 31.27 32.43 875,700 +1.18(+3.78%)
Apr 14, 2004 30.50 31.50 30.43 31.25 1,064,300 +0.90(+2.97%)
Apr 13, 2004 30.95 30.95 30.31 30.35 231,600 -0.56(-1.81%)
Apr 12, 2004 30.60 31.00 30.60 30.91 111,700 +0.41(+1.34%)
Apr 08, 2004 30.00 30.75 29.80 30.50 263,500 +0.50(+1.67%)
Apr 07, 2004 29.99 30.20 29.30 30.00 131,800 -0.15(-0.50%)
Apr 06, 2004 28.80 30.25 28.60 30.15 407,700 +1.47(+5.13%)
Apr 05, 2004 28.10 28.75 28.00 28.68 231,300 +0.58(+2.06%)
Apr 02, 2004 27.52 28.10 27.50 28.10 272,100 +0.45(+1.63%)
Apr 01, 2004 28.20 28.20 27.28 27.65 126,100 -0.45(-1.60%)
Mar 31, 2004 28.10 28.72 27.01 28.10 503,400 +0.01(+0.04%)
Mar 30, 2004 28.00 28.12 27.25 28.09 1,830,600 +0.39(+1.41%)
Mar 29, 2004 27.70 27.99 26.61 27.70 92,400 +0.05(+0.18%)
Mar 26, 2004 27.70 27.72 27.55 27.65 193,300 -0.03(-0.11%)
Mar 25, 2004 27.29 28.00 27.29 27.68 153,400 +0.39(+1.43%)
Mar 24, 2004 27.70 27.70 27.29 27.29 40,600 -0.41(-1.48%)
Mar 23, 2004 27.80 27.90 27.55 27.70 20,300 -0.04(-0.14%)
Mar 22, 2004 27.65 27.78 26.68 27.74 27,800 -0.04(-0.14%)
Mar 19, 2004 27.50 28.20 27.50 27.78 259,300 +0.18(+0.65%)
Mar 18, 2004 27.35 27.60 27.20 27.60 76,900 +0.37(+1.36%)
Mar 17, 2004 27.00 27.30 27.00 27.23 77,500 +0.23(+0.85%)
Mar 16, 2004 26.75 27.10 26.70 27.00 137,300 +0.39(+1.47%)
Mar 15, 2004 26.60 26.80 26.00 26.61 18,000 +0.01(+0.04%)
Mar 12, 2004 26.50 26.72 26.26 26.60 97,600 +0.20(+0.76%)
Mar 11, 2004 26.99 27.03 26.35 26.40 280,500 -0.25(-0.94%)
Mar 10, 2004 26.89 27.05 26.51 26.65 175,300 -0.88(-3.20%)
Mar 09, 2004 27.68 27.70 27.00 27.53 41,900 -0.12(-0.43%)
Mar 08, 2004 27.70 27.75 27.65 27.65 100,200 -0.05(-0.18%)
Mar 05, 2004 27.70 27.77 27.62 27.70 230,500 +0.30(+1.09%)
Mar 04, 2004 27.78 27.88 27.40 27.40 59,300 -0.25(-0.89%)
Mar 03, 2004 27.80 28.00 27.50 27.65 63,100 -0.11(-0.41%)
Mar 02, 2004 27.35 28.20 27.32 27.76 177,200 +0.31(+1.13%)
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.