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, 2004 34.42 34.48 33.83 34.16 101,300 -0.34(-0.99%)
Dec 30, 2004 33.91 34.69 33.91 34.50 189,200 +0.48(+1.41%)
Dec 29, 2004 34.02 34.55 33.67 34.02 321,500 -0.11(-0.32%)
Dec 28, 2004 34.15 34.31 33.55 34.13 375,500 +0.01(+0.03%)
Dec 27, 2004 34.70 34.81 33.86 34.12 178,500 -0.54(-1.56%)
Dec 23, 2004 33.88 35.00 33.88 34.66 142,700 +0.49(+1.43%)
Dec 22, 2004 35.48 35.50 33.96 34.17 528,600 -1.39(-3.92%)
Dec 21, 2004 31.96 35.89 31.26 35.56 659,100 +2.43(+7.35%)
Dec 20, 2004 32.54 33.27 32.50 33.13 654,500 +0.47(+1.44%)
Dec 17, 2004 32.98 33.14 32.50 32.66 316,500 -0.55(-1.66%)
Dec 16, 2004 32.74 33.54 32.71 33.21 743,600 +0.32(+0.97%)
Dec 15, 2004 32.08 32.91 32.08 32.89 120,700 +0.55(+1.70%)
Dec 14, 2004 32.17 32.41 31.92 32.34 527,300 +0.30(+0.94%)
Dec 13, 2004 31.58 32.04 31.35 32.04 175,700 +0.65(+2.07%)
Dec 10, 2004 31.28 31.57 31.05 31.39 236,600 -0.09(-0.29%)
Dec 09, 2004 32.12 32.22 31.13 31.48 670,000 -1.16(-3.55%)
Dec 08, 2004 30.02 32.64 29.90 32.64 2,356,000 -0.29(-0.88%)
Dec 07, 2004 32.83 33.91 32.83 32.93 311,300 +0.00(+0.00%)
Dec 06, 2004 32.90 33.40 32.83 32.93 184,200 -0.35(-1.05%)
Dec 03, 2004 34.41 34.58 32.51 33.28 1,704,000 -1.28(-3.70%)
Dec 02, 2004 33.75 34.75 33.32 34.56 643,100 -0.18(-0.52%)
Dec 01, 2004 35.64 35.65 34.74 34.74 176,900 -0.91(-2.55%)
Nov 30, 2004 35.75 35.95 35.51 35.65 640,100 -0.01(-0.03%)
Nov 29, 2004 35.33 35.69 34.63 35.66 363,700 +0.65(+1.86%)
Nov 26, 2004 35.50 35.50 34.90 35.01 27,400 -0.36(-1.02%)
Nov 24, 2004 34.77 35.71 34.77 35.37 159,400 +0.24(+0.68%)
Nov 23, 2004 34.69 35.13 34.22 35.13 225,100 +0.46(+1.33%)
Nov 22, 2004 34.50 34.69 34.17 34.67 286,300 +0.33(+0.96%)
Nov 19, 2004 33.95 34.38 33.93 34.34 258,900 +0.21(+0.62%)
Nov 18, 2004 34.80 34.86 34.00 34.13 226,100 -0.15(-0.44%)
Nov 17, 2004 35.40 35.90 33.91 34.28 313,900 -0.93(-2.64%)
Nov 16, 2004 35.50 35.99 34.75 35.21 170,200 -0.16(-0.45%)
Nov 15, 2004 33.91 35.38 33.75 35.37 422,800 +1.66(+4.92%)
Nov 12, 2004 33.49 34.34 33.39 33.71 746,500 +0.01(+0.03%)
Nov 11, 2004 34.70 35.52 33.20 33.70 978,900 -0.86(-2.49%)
Nov 10, 2004 35.89 36.09 33.60 34.56 855,300 -1.28(-3.57%)
Nov 09, 2004 35.79 36.14 35.55 35.84 142,700 +0.19(+0.53%)
Nov 08, 2004 37.23 37.27 35.47 35.65 348,500 -1.36(-3.67%)
Nov 05, 2004 36.75 37.45 36.36 37.01 69,500 +0.01(+0.03%)
Nov 04, 2004 36.19 37.17 35.84 37.00 171,700 +0.32(+0.87%)
Nov 03, 2004 36.93 37.27 36.18 36.68 148,300 +0.36(+0.99%)
Nov 02, 2004 36.97 37.24 36.17 36.32 118,400 -0.79(-2.13%)
Nov 01, 2004 37.01 37.51 36.70 37.11 137,300 -0.29(-0.78%)
Oct 29, 2004 36.45 37.40 33.43 37.40 775,600 +0.58(+1.58%)
Oct 28, 2004 36.35 37.15 36.29 36.82 680,200 +0.64(+1.77%)
Oct 27, 2004 36.26 36.35 35.69 36.18 360,200 -0.03(-0.08%)
Oct 26, 2004 36.17 36.43 35.81 36.21 273,400 +0.17(+0.47%)
Oct 25, 2004 35.75 36.25 35.67 36.04 219,200 +0.04(+0.11%)
Oct 22, 2004 36.19 36.29 35.83 36.00 344,300 -0.34(-0.94%)
Oct 21, 2004 36.40 36.40 35.95 36.34 166,300 +0.04(+0.11%)
Oct 20, 2004 36.00 36.89 35.54 36.30 237,600 +0.12(+0.33%)
Oct 19, 2004 38.38 38.57 35.39 36.18 1,303,700 -2.28(-5.93%)
Oct 18, 2004 37.70 38.98 37.22 38.46 268,200 +0.91(+2.42%)
Oct 15, 2004 37.34 37.60 36.40 37.55 253,900 +0.33(+0.89%)
Oct 14, 2004 37.40 37.40 37.05 37.22 65,100 -0.20(-0.53%)
Oct 13, 2004 37.83 37.89 37.35 37.42 118,900 -0.13(-0.35%)
Oct 12, 2004 37.67 38.00 37.23 37.55 160,400 -0.43(-1.13%)
Oct 11, 2004 37.54 38.64 37.47 37.98 346,700 +0.62(+1.66%)
Oct 08, 2004 37.24 37.79 37.10 37.36 120,100 -0.14(-0.37%)
Oct 07, 2004 38.25 38.25 37.30 37.50 89,400 -0.36(-0.95%)
Oct 06, 2004 37.80 38.22 37.70 37.86 367,900 +0.10(+0.26%)
Oct 05, 2004 37.32 37.79 37.03 37.76 349,000 +0.52(+1.40%)
Oct 04, 2004 37.19 37.63 36.98 37.24 601,000 +0.37(+1.00%)
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.