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 (%)
Jun 30, 2005 35.86 35.89 35.19 35.31 144,890 -0.48(-1.34%)
Jun 29, 2005 35.51 35.81 35.42 35.79 289,052 +0.30(+0.85%)
Jun 28, 2005 34.92 35.50 34.78 35.49 390,867 +0.82(+2.37%)
Jun 27, 2005 34.16 35.00 33.90 34.67 300,173 +0.49(+1.43%)
Jun 24, 2005 34.04 34.34 34.00 34.18 225,992 +0.15(+0.44%)
Jun 23, 2005 33.87 34.35 33.81 34.03 718,627 +0.10(+0.29%)
Jun 22, 2005 33.83 34.21 33.80 33.93 196,137 -0.11(-0.32%)
Jun 21, 2005 34.31 34.31 33.90 34.04 230,863 -0.24(-0.70%)
Jun 20, 2005 34.32 34.39 34.00 34.28 319,787 -0.11(-0.32%)
Jun 17, 2005 34.82 35.11 34.31 34.39 356,088 -0.57(-1.63%)
Jun 16, 2005 34.94 35.18 34.72 34.96 936,572 -0.22(-0.63%)
Jun 15, 2005 33.88 35.19 33.88 35.18 547,489 +1.38(+4.08%)
Jun 14, 2005 32.88 34.13 32.80 33.80 606,709 +0.93(+2.83%)
Jun 13, 2005 33.18 33.39 32.76 32.87 128,953 -0.49(-1.47%)
Jun 10, 2005 33.45 33.50 33.20 33.36 165,337 -0.02(-0.06%)
Jun 09, 2005 32.60 33.45 32.49 33.38 244,604 +0.77(+2.36%)
Jun 08, 2005 32.95 33.17 32.51 32.61 144,965 -0.32(-0.97%)
Jun 07, 2005 31.94 33.19 31.94 32.93 373,086 +0.91(+2.83%)
Jun 06, 2005 32.09 32.24 31.46 32.02 220,497 +0.07(+0.23%)
Jun 03, 2005 32.78 32.78 31.74 31.95 259,424 -0.85(-2.59%)
Jun 02, 2005 32.55 32.99 32.09 32.80 145,322 +0.12(+0.37%)
Jun 01, 2005 32.50 32.92 32.44 32.68 123,379 +0.21(+0.65%)
May 31, 2005 32.07 32.48 31.84 32.47 254,998 +0.34(+1.04%)
May 27, 2005 32.27 32.34 31.98 32.13 106,821 -0.23(-0.73%)
May 26, 2005 32.00 32.75 32.00 32.37 113,370 +0.35(+1.09%)
May 25, 2005 32.37 32.67 32.00 32.02 219,728 -0.42(-1.29%)
May 24, 2005 32.47 32.71 32.21 32.44 225,200 +0.08(+0.25%)
May 23, 2005 31.86 32.50 31.84 32.36 549,900 +0.49(+1.54%)
May 20, 2005 31.14 31.91 31.07 31.87 365,204 +0.74(+2.38%)
May 19, 2005 30.57 31.58 30.21 31.13 710,950 +0.61(+2.00%)
May 18, 2005 30.75 31.05 30.42 30.52 1,829,900 +0.01(+0.03%)
May 17, 2005 31.00 31.00 30.47 30.51 4,590,929 -0.48(-1.55%)
May 16, 2005 31.53 31.72 30.80 30.99 921,264 -0.55(-1.74%)
May 13, 2005 32.13 32.18 31.17 31.54 136,438 -0.46(-1.44%)
May 12, 2005 33.01 33.23 31.96 32.00 520,478 -1.01(-3.06%)
May 11, 2005 33.34 33.65 32.84 33.01 271,359 -0.63(-1.87%)
May 10, 2005 33.50 33.93 33.23 33.64 224,370 -0.02(-0.06%)
May 09, 2005 34.60 34.60 33.30 33.66 332,455 -1.13(-3.25%)
May 06, 2005 34.91 35.23 34.65 34.79 64,702 -0.02(-0.06%)
May 05, 2005 34.39 34.81 33.99 34.81 125,788 +0.43(+1.25%)
May 04, 2005 34.39 34.41 33.88 34.38 225,503 -0.02(-0.06%)
May 03, 2005 34.13 34.48 33.85 34.40 186,842 +0.27(+0.79%)
May 02, 2005 34.14 34.25 33.66 34.13 128,647 +0.10(+0.29%)
Apr 29, 2005 32.76 34.15 32.58 34.03 522,694 +1.42(+4.35%)
Apr 28, 2005 33.57 33.76 32.60 32.61 393,978 -0.26(-0.79%)
Apr 27, 2005 32.61 33.19 32.27 32.87 131,217 +0.31(+0.95%)
Apr 26, 2005 32.55 32.78 32.13 32.56 194,498 -0.13(-0.40%)
Apr 25, 2005 32.49 33.07 32.42 32.69 133,101 +0.40(+1.24%)
Apr 22, 2005 31.78 32.58 31.78 32.29 309,696 +0.22(+0.69%)
Apr 21, 2005 32.28 33.07 31.81 32.07 226,348 -0.17(-0.53%)
Apr 20, 2005 32.55 33.02 31.95 32.24 144,168 -0.35(-1.07%)
Apr 19, 2005 32.47 33.00 32.37 32.59 139,912 +0.22(+0.68%)
Apr 18, 2005 32.77 33.00 32.23 32.37 290,691 -0.42(-1.28%)
Apr 15, 2005 32.94 33.57 32.76 32.79 85,029 -0.11(-0.33%)
Apr 14, 2005 33.54 33.78 32.77 32.90 216,932 -0.65(-1.94%)
Apr 13, 2005 34.59 34.59 33.55 33.55 183,748 -0.86(-2.50%)
Apr 12, 2005 33.59 34.57 33.57 34.41 113,996 +0.73(+2.17%)
Apr 11, 2005 33.91 34.51 33.64 33.68 77,577 -0.32(-0.94%)
Apr 08, 2005 34.20 34.42 33.89 34.00 80,612 -0.41(-1.19%)
Apr 07, 2005 34.74 34.74 34.27 34.41 76,973 -0.30(-0.86%)
Apr 06, 2005 34.54 35.04 34.39 34.71 70,400 +0.22(+0.64%)
Apr 05, 2005 34.44 34.90 34.26 34.49 123,063 +0.12(+0.35%)
Apr 04, 2005 34.02 34.68 34.00 34.37 216,120 +0.23(+0.67%)
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.