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, 2005 34.48 35.16 34.25 35.15 117,738 +0.81(+2.36%)
Sep 29, 2005 35.05 35.05 34.06 34.34 277,895 -0.76(-2.17%)
Sep 28, 2005 35.13 35.39 35.00 35.10 160,312 -0.08(-0.23%)
Sep 27, 2005 35.88 35.88 34.78 35.18 262,088 -0.63(-1.76%)
Sep 26, 2005 36.04 36.12 35.59 35.81 75,671 -0.09(-0.25%)
Sep 23, 2005 35.90 36.07 35.50 35.90 132,066 +0.27(+0.76%)
Sep 22, 2005 35.63 35.78 35.33 35.63 79,428 +0.14(+0.39%)
Sep 21, 2005 35.39 35.77 35.25 35.49 123,307 +0.01(+0.03%)
Sep 20, 2005 35.31 35.82 35.29 35.48 123,827 +0.26(+0.74%)
Sep 19, 2005 35.52 35.53 35.04 35.22 110,338 -0.17(-0.48%)
Sep 16, 2005 34.82 35.42 34.66 35.39 264,355 +0.71(+2.05%)
Sep 15, 2005 34.77 34.96 34.55 34.68 114,577 -0.19(-0.54%)
Sep 14, 2005 35.15 35.44 34.85 34.87 112,800 -0.23(-0.66%)
Sep 13, 2005 35.41 35.55 35.08 35.10 101,103 -0.39(-1.10%)
Sep 12, 2005 35.48 35.63 35.44 35.49 106,603 -0.10(-0.28%)
Sep 09, 2005 35.69 35.85 35.52 35.59 178,128 -0.10(-0.28%)
Sep 08, 2005 35.90 35.91 35.46 35.69 131,072 -0.36(-1.00%)
Sep 07, 2005 36.17 36.31 36.00 36.05 123,819 -0.19(-0.52%)
Sep 06, 2005 36.01 36.30 36.01 36.24 82,172 +0.30(+0.83%)
Sep 02, 2005 35.78 36.04 35.59 35.94 53,813 +0.20(+0.56%)
Sep 01, 2005 35.45 36.02 35.38 35.74 137,089 +0.29(+0.82%)
Aug 31, 2005 35.19 35.48 34.94 35.45 93,464 +0.30(+0.85%)
Aug 30, 2005 35.39 35.46 35.01 35.15 116,279 -0.30(-0.85%)
Aug 29, 2005 35.49 35.78 35.33 35.45 167,844 -0.15(-0.42%)
Aug 26, 2005 35.53 35.84 35.53 35.60 175,373 +0.07(+0.20%)
Aug 25, 2005 35.73 36.20 35.45 35.53 203,114 -0.31(-0.86%)
Aug 24, 2005 36.01 36.60 35.59 35.84 94,576 -0.18(-0.50%)
Aug 23, 2005 36.56 36.56 35.86 36.02 66,668 -0.35(-0.96%)
Aug 22, 2005 36.22 36.53 36.00 36.37 58,865 +0.37(+1.03%)
Aug 19, 2005 36.41 36.41 36.00 36.00 81,337 -0.25(-0.69%)
Aug 18, 2005 36.47 36.55 35.90 36.25 125,372 -0.23(-0.63%)
Aug 17, 2005 35.90 36.59 35.85 36.48 153,485 +0.48(+1.33%)
Aug 16, 2005 36.35 36.35 35.85 36.00 184,187 -0.55(-1.50%)
Aug 15, 2005 36.65 36.66 35.82 36.55 122,833 -0.18(-0.49%)
Aug 12, 2005 36.95 36.95 36.45 36.73 82,958 -0.36(-0.97%)
Aug 11, 2005 36.65 37.10 36.58 37.09 117,068 +0.40(+1.09%)
Aug 10, 2005 37.15 37.18 36.44 36.69 112,702 -0.31(-0.84%)
Aug 09, 2005 36.69 37.12 36.69 37.00 118,348 +0.21(+0.57%)
Aug 08, 2005 36.76 37.00 36.36 36.79 180,225 +0.32(+0.88%)
Aug 05, 2005 36.72 37.00 36.38 36.47 125,004 -0.32(-0.87%)
Aug 04, 2005 36.90 37.13 36.65 36.79 136,867 -0.14(-0.38%)
Aug 03, 2005 36.79 37.13 36.60 36.93 362,535 +0.08(+0.22%)
Aug 02, 2005 36.70 37.02 36.54 36.85 204,702 +0.03(+0.08%)
Aug 01, 2005 35.83 36.90 35.81 36.82 240,364 +1.00(+2.79%)
Jul 29, 2005 36.41 36.59 35.78 35.82 215,568 -0.39(-1.08%)
Jul 28, 2005 36.40 37.20 36.18 36.21 334,875 +0.33(+0.92%)
Jul 27, 2005 35.70 35.99 35.31 35.88 197,691 +0.29(+0.81%)
Jul 26, 2005 35.57 35.70 35.14 35.59 115,222 +0.16(+0.45%)
Jul 25, 2005 35.48 35.65 35.13 35.43 164,287 +0.00(+0.00%)
Jul 22, 2005 34.71 35.47 34.54 35.43 145,476 +0.81(+2.34%)
Jul 21, 2005 35.51 35.51 34.35 34.62 160,713 -0.80(-2.26%)
Jul 20, 2005 35.52 35.62 35.05 35.42 143,360 -0.19(-0.53%)
Jul 19, 2005 34.83 35.82 34.76 35.61 215,587 +0.99(+2.86%)
Jul 18, 2005 34.46 34.83 34.31 34.62 190,175 +0.10(+0.29%)
Jul 15, 2005 34.34 34.78 34.34 34.52 198,357 +0.04(+0.12%)
Jul 14, 2005 35.05 35.08 34.35 34.48 316,710 -0.52(-1.49%)
Jul 13, 2005 35.33 35.48 34.55 35.00 358,305 -0.45(-1.27%)
Jul 12, 2005 35.65 35.89 35.33 35.45 155,533 -0.26(-0.73%)
Jul 11, 2005 35.79 36.08 35.44 35.71 278,108 -0.08(-0.22%)
Jul 08, 2005 35.80 35.94 35.53 35.79 177,333 -0.05(-0.14%)
Jul 07, 2005 35.77 36.01 35.63 35.84 112,607 -0.18(-0.50%)
Jul 06, 2005 36.17 36.78 35.91 36.02 266,440 -0.18(-0.50%)
Jul 05, 2005 35.69 36.36 35.43 36.20 227,700 +0.39(+1.09%)
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.