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 (%)
Nov 30, 2005 28.70 29.31 28.60 29.22 372,287 +0.61(+2.13%)
Nov 29, 2005 28.40 28.87 28.38 28.61 166,666 +0.22(+0.77%)
Nov 28, 2005 28.88 28.88 28.33 28.39 460,847 -0.41(-1.42%)
Nov 25, 2005 28.80 28.95 28.76 28.80 75,880 +0.11(+0.38%)
Nov 23, 2005 28.72 28.90 28.59 28.69 333,485 -0.05(-0.17%)
Nov 22, 2005 28.95 29.06 28.71 28.74 280,128 -0.17(-0.59%)
Nov 21, 2005 28.33 29.12 28.32 28.91 259,009 +0.59(+2.08%)
Nov 18, 2005 28.28 28.72 28.21 28.32 277,090 +0.34(+1.22%)
Nov 17, 2005 28.02 28.03 27.45 27.98 234,757 +0.11(+0.39%)
Nov 16, 2005 28.06 28.21 27.75 27.87 377,839 -0.30(-1.06%)
Nov 15, 2005 28.49 28.66 28.08 28.17 209,420 -0.37(-1.30%)
Nov 14, 2005 29.08 29.08 28.25 28.54 269,326 -0.29(-1.01%)
Nov 11, 2005 29.15 29.15 28.51 28.83 474,985 -0.41(-1.40%)
Nov 10, 2005 29.75 29.75 29.13 29.24 535,871 -0.43(-1.45%)
Nov 09, 2005 29.95 29.95 29.45 29.67 536,314 -0.41(-1.36%)
Nov 08, 2005 29.75 30.16 29.53 30.08 329,819 +0.10(+0.33%)
Nov 07, 2005 28.88 30.02 28.68 29.98 859,857 +1.20(+4.17%)
Nov 04, 2005 28.17 28.94 28.13 28.78 1,910,353 -1.28(-4.26%)
Nov 03, 2005 29.96 30.29 29.78 30.06 196,662 +0.31(+1.04%)
Nov 02, 2005 29.02 29.81 28.86 29.75 245,765 +0.21(+0.71%)
Nov 01, 2005 29.48 29.80 29.31 29.54 299,560 -0.19(-0.64%)
Oct 31, 2005 29.47 30.50 29.31 29.73 360,856 +0.48(+1.64%)
Oct 28, 2005 28.95 29.73 28.90 29.25 215,291 +0.15(+0.52%)
Oct 27, 2005 29.37 29.71 28.66 29.10 787,410 -1.90(-6.13%)
Oct 26, 2005 31.51 31.84 30.69 31.00 387,368 -0.70(-2.21%)
Oct 25, 2005 32.38 32.77 31.28 31.70 329,064 -0.95(-2.91%)
Oct 24, 2005 32.23 32.79 32.19 32.65 368,635 +0.30(+0.93%)
Oct 21, 2005 32.05 32.73 32.05 32.35 184,053 +0.11(+0.34%)
Oct 20, 2005 32.63 32.71 31.82 32.24 168,978 -0.58(-1.77%)
Oct 19, 2005 32.00 32.91 31.97 32.82 350,105 +0.60(+1.86%)
Oct 18, 2005 32.61 32.71 32.13 32.22 113,117 -0.20(-0.62%)
Oct 17, 2005 32.05 32.62 32.00 32.42 92,736 +0.32(+1.00%)
Oct 14, 2005 32.44 32.44 31.94 32.10 356,193 -0.18(-0.56%)
Oct 13, 2005 32.85 32.90 32.07 32.28 220,132 -0.61(-1.85%)
Oct 12, 2005 32.93 33.15 32.86 32.89 232,354 -0.11(-0.33%)
Oct 11, 2005 33.51 33.57 32.88 33.00 189,029 -0.36(-1.08%)
Oct 10, 2005 33.80 33.80 33.26 33.36 122,616 -0.36(-1.07%)
Oct 07, 2005 33.85 34.12 33.21 33.72 175,239 +0.24(+0.72%)
Oct 06, 2005 33.78 34.06 33.21 33.48 98,401 -0.36(-1.06%)
Oct 05, 2005 34.45 34.51 33.84 33.84 113,093 -0.66(-1.91%)
Oct 04, 2005 35.14 35.15 34.43 34.50 116,798 -0.45(-1.29%)
Oct 03, 2005 35.00 35.25 34.75 34.95 268,730 -0.20(-0.57%)
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%)
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.