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 (%)
Jan 31, 2006 36.10 37.12 35.81 36.48 960,007 +1.90(+5.49%)
Jan 30, 2006 34.93 34.93 34.52 34.58 341,022 -0.17(-0.49%)
Jan 27, 2006 35.17 35.17 34.38 34.75 332,831 -0.31(-0.88%)
Jan 26, 2006 34.27 35.25 34.15 35.06 791,707 +0.82(+2.39%)
Jan 25, 2006 33.77 34.24 33.73 34.24 519,175 +0.39(+1.15%)
Jan 24, 2006 33.54 33.87 33.35 33.85 194,549 +0.48(+1.44%)
Jan 23, 2006 33.46 33.68 33.10 33.37 401,348 +0.03(+0.09%)
Jan 20, 2006 32.90 33.35 32.90 33.34 606,231 +0.51(+1.55%)
Jan 19, 2006 32.65 33.00 32.46 32.83 384,351 +0.12(+0.37%)
Jan 18, 2006 32.50 32.90 32.30 32.71 206,366 +0.13(+0.40%)
Jan 17, 2006 31.95 32.66 31.90 32.58 464,831 +0.61(+1.91%)
Jan 13, 2006 31.95 32.05 31.70 31.97 304,801 +0.14(+0.44%)
Jan 12, 2006 32.15 32.15 31.74 31.83 164,400 -0.23(-0.72%)
Jan 11, 2006 31.79 32.06 31.54 32.06 243,306 +0.25(+0.79%)
Jan 10, 2006 32.05 32.13 31.37 31.81 205,918 -0.10(-0.31%)
Jan 09, 2006 32.06 32.54 31.71 31.91 313,096 -0.30(-0.93%)
Jan 06, 2006 32.68 32.68 32.00 32.21 208,066 -0.11(-0.34%)
Jan 05, 2006 32.60 32.75 32.02 32.32 325,117 -0.12(-0.37%)
Jan 04, 2006 32.12 32.95 31.95 32.44 364,315 +0.54(+1.69%)
Jan 03, 2006 31.67 31.90 31.05 31.90 298,700 +0.45(+1.43%)
Dec 30, 2005 31.60 31.71 31.35 31.45 90,715 -0.10(-0.32%)
Dec 29, 2005 31.94 31.95 31.43 31.55 138,318 -0.32(-1.00%)
Dec 28, 2005 31.89 31.96 31.72 31.87 117,200 +0.13(+0.41%)
Dec 27, 2005 32.56 32.60 31.63 31.74 222,500 -0.63(-1.95%)
Dec 23, 2005 31.89 32.59 31.62 32.37 255,879 +0.42(+1.31%)
Dec 22, 2005 31.70 32.00 31.70 31.95 639,515 +0.47(+1.49%)
Dec 21, 2005 31.13 31.85 31.13 31.48 639,736 +0.47(+1.52%)
Dec 20, 2005 31.20 31.58 30.91 31.01 267,956 -0.30(-0.96%)
Dec 19, 2005 31.19 31.67 30.54 31.31 543,162 +0.19(+0.61%)
Dec 16, 2005 31.00 31.50 30.78 31.12 487,101 +0.13(+0.42%)
Dec 15, 2005 31.04 31.38 30.71 30.99 326,001 +0.01(+0.03%)
Dec 14, 2005 31.21 31.85 30.85 30.98 390,303 -0.33(-1.05%)
Dec 13, 2005 30.00 31.58 29.88 31.31 2,411,428 +2.23(+7.67%)
Dec 12, 2005 29.87 29.99 28.82 29.08 497,541 -0.74(-2.48%)
Dec 09, 2005 29.49 30.00 29.36 29.82 391,734 +0.47(+1.60%)
Dec 08, 2005 29.14 29.45 28.85 29.35 301,117 +0.33(+1.14%)
Dec 07, 2005 29.06 29.17 28.86 29.02 345,394 +0.01(+0.03%)
Dec 06, 2005 29.36 29.36 28.90 29.01 287,898 -0.21(-0.72%)
Dec 05, 2005 29.69 29.69 29.11 29.22 278,439 -0.36(-1.22%)
Dec 02, 2005 29.90 30.06 29.45 29.58 235,435 -0.42(-1.40%)
Dec 01, 2005 29.37 30.29 29.32 30.00 820,547 +0.78(+2.67%)
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%)
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.