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 (%)
Aug 31, 2006 48.67 48.67 47.65 48.07 186,007 -0.22(-0.46%)
Aug 30, 2006 48.43 49.24 48.05 48.29 185,955 -0.36(-0.74%)
Aug 29, 2006 48.60 49.44 48.23 48.65 320,612 +0.30(+0.62%)
Aug 28, 2006 46.61 48.55 46.61 48.35 277,497 +1.60(+3.42%)
Aug 25, 2006 46.95 47.94 46.53 46.75 379,836 -0.35(-0.74%)
Aug 24, 2006 47.40 47.70 46.97 47.10 152,384 +0.05(+0.11%)
Aug 23, 2006 46.30 47.11 46.23 47.05 197,224 +0.73(+1.58%)
Aug 22, 2006 46.16 46.60 46.00 46.32 246,105 -0.06(-0.13%)
Aug 21, 2006 46.31 46.59 46.00 46.38 376,437 -0.12(-0.26%)
Aug 18, 2006 47.08 47.36 46.40 46.50 223,089 -0.36(-0.77%)
Aug 17, 2006 47.58 47.58 46.62 46.86 214,924 -0.42(-0.89%)
Aug 16, 2006 48.44 48.51 47.20 47.28 381,920 -0.95(-1.97%)
Aug 15, 2006 48.85 49.21 47.80 48.23 289,036 -0.02(-0.04%)
Aug 14, 2006 48.00 49.29 47.76 48.25 275,436 +0.56(+1.17%)
Aug 11, 2006 47.90 48.00 47.03 47.69 207,666 -0.08(-0.17%)
Aug 10, 2006 47.15 48.01 46.86 47.77 210,178 +0.42(+0.89%)
Aug 09, 2006 47.43 48.35 47.17 47.35 255,622 +0.28(+0.59%)
Aug 08, 2006 47.23 48.39 46.92 47.07 260,335 +0.14(+0.30%)
Aug 07, 2006 46.92 47.15 45.87 46.93 386,611 +0.09(+0.19%)
Aug 04, 2006 47.25 48.42 46.50 46.84 233,635 -0.69(-1.45%)
Aug 03, 2006 47.37 48.38 46.03 47.53 451,179 -0.65(-1.35%)
Aug 02, 2006 48.12 48.86 47.74 48.18 283,498 +0.12(+0.25%)
Aug 01, 2006 47.91 48.26 46.80 48.06 520,660 -0.01(-0.02%)
Jul 31, 2006 45.80 48.32 44.73 48.07 932,124 +2.52(+5.53%)
Jul 28, 2006 43.68 46.90 43.54 45.55 789,376 +3.26(+7.71%)
Jul 27, 2006 42.16 43.20 40.40 42.29 317,951 -0.16(-0.38%)
Jul 26, 2006 43.77 43.95 42.25 42.45 458,567 -1.46(-3.32%)
Jul 25, 2006 44.30 44.34 43.33 43.91 307,912 -0.24(-0.54%)
Jul 24, 2006 43.67 44.55 43.63 44.15 289,385 +0.80(+1.85%)
Jul 21, 2006 42.75 43.86 41.87 43.35 398,738 +0.43(+1.00%)
Jul 20, 2006 43.13 43.99 42.88 42.92 213,537 -0.25(-0.58%)
Jul 19, 2006 42.89 43.54 42.69 43.17 405,454 +0.37(+0.86%)
Jul 18, 2006 43.43 43.70 42.49 42.80 316,597 -0.45(-1.04%)
Jul 17, 2006 43.65 43.87 42.84 43.25 153,488 -0.43(-0.98%)
Jul 14, 2006 44.13 44.16 42.95 43.68 198,364 -0.57(-1.29%)
Jul 13, 2006 44.30 44.61 43.95 44.25 314,563 -0.12(-0.27%)
Jul 12, 2006 44.88 45.00 44.23 44.37 232,168 -0.53(-1.18%)
Jul 11, 2006 45.42 45.42 44.43 44.90 317,524 -0.42(-0.93%)
Jul 10, 2006 45.61 45.94 45.15 45.32 184,159 +0.00(+0.00%)
Jul 07, 2006 45.58 46.12 45.07 45.32 134,795 -0.13(-0.29%)
Jul 06, 2006 45.03 45.95 44.95 45.45 325,206 +0.60(+1.34%)
Jul 05, 2006 45.00 45.33 44.50 44.85 285,795 -0.41(-0.91%)
Jul 03, 2006 45.43 45.63 45.04 45.26 155,434 -0.05(-0.11%)
Jun 30, 2006 45.80 45.80 45.07 45.31 1,310,244 -0.24(-0.53%)
Jun 29, 2006 44.47 45.69 44.19 45.55 524,600 +1.52(+3.45%)
Jun 28, 2006 43.63 44.62 43.60 44.03 733,312 +0.64(+1.47%)
Jun 27, 2006 43.62 43.77 43.16 43.39 423,796 -0.06(-0.14%)
Jun 26, 2006 42.93 43.73 42.93 43.45 269,000 +0.50(+1.16%)
Jun 23, 2006 41.94 43.13 41.80 42.95 252,245 +0.91(+2.16%)
Jun 22, 2006 42.68 42.83 41.72 42.04 320,627 -0.64(-1.50%)
Jun 21, 2006 42.33 42.99 42.18 42.68 255,298 +0.84(+2.01%)
Jun 20, 2006 42.00 42.37 41.66 41.84 454,525 -0.23(-0.55%)
Jun 19, 2006 42.81 42.85 41.64 42.07 180,584 -0.52(-1.22%)
Jun 16, 2006 42.11 42.75 41.95 42.59 648,455 +0.42(+1.00%)
Jun 15, 2006 42.32 42.56 41.38 42.17 344,480 -0.60(-1.40%)
Jun 14, 2006 42.14 43.13 42.10 42.77 708,818 +0.53(+1.25%)
Jun 13, 2006 42.60 43.53 42.12 42.24 698,927 -0.22(-0.52%)
Jun 12, 2006 43.28 43.28 42.11 42.46 305,816 -0.82(-1.89%)
Jun 09, 2006 43.28 43.92 42.90 43.28 350,728 +0.16(+0.37%)
Jun 08, 2006 42.65 43.24 42.23 43.12 604,446 +0.54(+1.27%)
Jun 07, 2006 41.90 42.82 41.66 42.58 551,584 +0.83(+1.99%)
Jun 06, 2006 41.27 42.04 41.18 41.75 494,522 +0.66(+1.61%)
Jun 05, 2006 41.83 41.83 41.00 41.09 296,481 -0.62(-1.49%)
Jun 02, 2006 41.33 42.05 41.26 41.71 298,591 +0.57(+1.39%)
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.