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 (%)
Feb 29, 2008 44.38 45.60 43.14 43.33 851,941 +1.16(+2.75%)
Feb 28, 2008 42.50 42.50 41.71 42.17 479,172 -0.48(-1.13%)
Feb 27, 2008 42.92 43.34 42.18 42.65 460,685 -0.61(-1.41%)
Feb 26, 2008 42.50 43.53 42.06 43.26 775,654 -0.78(-1.77%)
Feb 25, 2008 44.04 44.25 43.63 44.04 187,460 +0.10(+0.23%)
Feb 22, 2008 44.09 44.32 43.24 43.94 200,195 -0.01(-0.02%)
Feb 21, 2008 44.15 44.32 43.71 43.95 163,491 +0.09(+0.21%)
Feb 20, 2008 43.55 44.06 43.29 43.86 163,417 +0.05(+0.11%)
Feb 19, 2008 44.04 44.14 43.45 43.81 170,639 +0.26(+0.60%)
Feb 18, 2008 43.07 43.66 42.53 43.55 217,185 +0.00(+0.00%)
Feb 15, 2008 43.07 43.66 42.53 43.55 217,185 +0.17(+0.39%)
Feb 14, 2008 43.84 44.04 43.13 43.38 237,880 -0.44(-1.00%)
Feb 13, 2008 43.02 43.88 42.48 43.82 295,783 +1.10(+2.57%)
Feb 12, 2008 42.83 43.54 42.36 42.72 220,333 +0.03(+0.07%)
Feb 11, 2008 43.02 43.12 42.25 42.69 152,337 -0.40(-0.93%)
Feb 08, 2008 43.15 43.69 42.68 43.09 181,839 -0.08(-0.19%)
Feb 07, 2008 43.02 43.82 42.62 43.17 227,856 -0.01(-0.02%)
Feb 06, 2008 43.28 43.79 42.88 43.18 186,529 +0.20(+0.47%)
Feb 05, 2008 42.92 43.50 42.80 42.98 227,468 -0.63(-1.44%)
Feb 04, 2008 43.26 44.63 42.82 43.61 218,260 +0.21(+0.48%)
Feb 01, 2008 44.00 44.56 42.80 43.40 385,406 -0.34(-0.78%)
Jan 31, 2008 43.41 44.28 43.12 43.74 402,845 -0.23(-0.52%)
Jan 30, 2008 43.67 45.40 43.67 43.97 184,562 -0.04(-0.09%)
Jan 29, 2008 44.31 44.37 43.66 44.01 362,018 -0.22(-0.50%)
Jan 28, 2008 43.87 44.33 43.55 44.23 280,334 +0.68(+1.56%)
Jan 25, 2008 43.85 45.59 43.55 43.55 267,996 -0.88(-1.98%)
Jan 24, 2008 45.13 45.13 44.14 44.43 264,365 -0.39(-0.87%)
Jan 23, 2008 44.53 45.08 43.75 44.82 454,502 -0.43(-0.95%)
Jan 22, 2008 45.28 46.39 44.90 45.25 268,227 -0.48(-1.05%)
Jan 21, 2008 47.13 47.13 45.19 45.73 354,371 +0.00(+0.00%)
Jan 18, 2008 47.13 47.13 45.19 45.73 354,371 -1.12(-2.39%)
Jan 17, 2008 47.71 47.71 46.41 46.85 300,642 -0.75(-1.58%)
Jan 16, 2008 47.11 48.07 46.42 47.60 398,802 +0.46(+0.98%)
Jan 15, 2008 46.70 47.60 46.15 47.14 235,594 -0.16(-0.34%)
Jan 14, 2008 47.04 47.87 46.66 47.30 233,536 +0.38(+0.81%)
Jan 11, 2008 47.58 48.03 46.92 46.92 337,884 -0.94(-1.96%)
Jan 10, 2008 47.27 48.10 47.00 47.86 403,688 -0.07(-0.15%)
Jan 09, 2008 47.11 48.03 47.05 47.93 379,545 +0.79(+1.68%)
Jan 08, 2008 47.58 47.92 47.08 47.14 258,593 -0.34(-0.72%)
Jan 07, 2008 46.61 47.55 46.10 47.48 403,409 +1.28(+2.77%)
Jan 04, 2008 46.30 46.87 46.01 46.20 267,100 -0.32(-0.69%)
Jan 03, 2008 46.63 46.89 46.45 46.52 295,493 -0.08(-0.17%)
Jan 02, 2008 46.47 46.90 45.69 46.60 243,068 -0.03(-0.06%)
Jan 01, 2008 47.60 47.64 46.21 46.63 259,429 +0.00(+0.00%)
Dec 31, 2007 47.60 47.64 46.21 46.63 259,429 -1.01(-2.12%)
Dec 28, 2007 48.03 48.03 46.98 47.64 226,667 -0.08(-0.17%)
Dec 27, 2007 48.94 49.00 47.68 47.72 142,108 -1.16(-2.37%)
Dec 26, 2007 48.72 49.05 48.60 48.88 173,832 +0.17(+0.35%)
Dec 24, 2007 48.98 49.03 48.54 48.71 56,156 +0.00(+0.00%)
Dec 21, 2007 48.58 49.25 47.65 48.71 683,371 +0.76(+1.58%)
Dec 20, 2007 47.00 47.96 46.58 47.95 200,438 +1.15(+2.46%)
Dec 19, 2007 45.53 46.83 45.36 46.80 351,572 +1.31(+2.88%)
Dec 18, 2007 45.26 45.67 44.98 45.49 291,878 +0.32(+0.71%)
Dec 17, 2007 44.67 45.50 44.67 45.17 147,480 +0.16(+0.36%)
Dec 14, 2007 45.40 45.73 44.73 45.01 124,311 -0.69(-1.51%)
Dec 13, 2007 44.76 46.29 44.00 45.70 473,807 +0.46(+1.02%)
Dec 12, 2007 44.65 46.21 44.61 45.24 459,549 +0.59(+1.32%)
Dec 11, 2007 45.55 45.59 44.32 44.65 516,266 -0.93(-2.04%)
Dec 10, 2007 45.54 45.67 44.78 45.58 429,608 +0.24(+0.53%)
Dec 07, 2007 45.82 45.82 44.79 45.34 235,827 -0.34(-0.74%)
Dec 06, 2007 45.53 45.91 45.15 45.68 260,582 +0.09(+0.20%)
Dec 05, 2007 46.06 46.48 45.28 45.59 252,893 +0.20(+0.44%)
Dec 04, 2007 44.79 45.64 44.29 45.39 272,237 +0.37(+0.82%)
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.