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 (%)
Jul 31, 2009 32.09 34.02 32.09 32.36 807,324 +0.56(+1.76%)
Jul 30, 2009 31.63 32.24 31.36 31.80 300,432 +0.37(+1.18%)
Jul 29, 2009 31.72 32.10 31.34 31.43 286,287 -0.37(-1.16%)
Jul 28, 2009 30.79 32.13 30.79 31.80 480,863 +1.00(+3.25%)
Jul 27, 2009 30.99 31.15 30.45 30.80 245,155 -0.12(-0.39%)
Jul 24, 2009 30.35 31.07 30.13 30.92 314,703 +0.48(+1.58%)
Jul 23, 2009 30.39 30.80 30.22 30.44 344,613 -0.04(-0.13%)
Jul 22, 2009 30.57 30.67 30.32 30.48 281,515 -0.11(-0.36%)
Jul 21, 2009 31.44 31.44 30.41 30.59 334,220 -0.67(-2.14%)
Jul 20, 2009 31.53 31.60 30.95 31.26 207,792 -0.24(-0.76%)
Jul 17, 2009 32.27 32.40 31.49 31.50 198,469 -0.68(-2.11%)
Jul 16, 2009 31.97 32.24 31.84 32.18 187,313 +0.18(+0.56%)
Jul 15, 2009 32.22 32.22 31.52 32.00 258,207 +0.02(+0.06%)
Jul 14, 2009 31.70 32.08 31.54 31.98 263,194 +0.36(+1.14%)
Jul 13, 2009 31.28 32.00 30.89 31.62 269,455 +0.33(+1.05%)
Jul 10, 2009 31.60 32.16 31.20 31.29 392,169 -0.36(-1.14%)
Jul 09, 2009 31.79 32.06 31.21 31.65 253,629 +0.03(+0.09%)
Jul 08, 2009 32.02 32.20 30.89 31.62 594,106 -0.20(-0.63%)
Jul 07, 2009 32.33 32.63 31.73 31.82 539,175 -0.40(-1.24%)
Jul 06, 2009 32.20 32.81 32.10 32.22 391,910 +0.01(+0.03%)
Jul 02, 2009 32.68 32.68 31.72 32.21 356,103 -0.97(-2.92%)
Jul 01, 2009 32.91 33.75 32.56 33.18 318,713 +0.36(+1.10%)
Jun 30, 2009 32.26 33.00 31.97 32.82 329,132 +0.56(+1.74%)
Jun 29, 2009 31.96 32.38 31.55 32.26 202,226 +0.35(+1.10%)
Jun 26, 2009 32.21 32.33 31.74 31.91 510,763 -0.38(-1.18%)
Jun 25, 2009 31.95 32.54 31.15 32.29 229,794 +0.66(+2.09%)
Jun 24, 2009 31.76 31.91 31.16 31.63 245,688 +0.18(+0.57%)
Jun 23, 2009 32.00 32.53 31.20 31.45 258,938 -0.46(-1.44%)
Jun 22, 2009 32.10 32.33 31.66 31.91 210,996 -0.47(-1.45%)
Jun 19, 2009 32.35 32.63 31.93 32.38 538,994 +0.46(+1.44%)
Jun 18, 2009 30.51 32.06 30.51 31.92 316,503 +1.30(+4.25%)
Jun 17, 2009 30.00 30.87 29.75 30.62 248,101 +0.56(+1.86%)
Jun 16, 2009 30.40 30.87 29.96 30.06 260,315 -0.35(-1.15%)
Jun 15, 2009 30.94 31.12 30.24 30.41 350,488 -0.93(-2.97%)
Jun 12, 2009 30.93 31.51 30.38 31.34 244,531 +0.12(+0.38%)
Jun 11, 2009 31.40 31.72 31.15 31.22 233,594 -0.09(-0.29%)
Jun 10, 2009 31.62 32.05 30.91 31.31 340,359 -0.19(-0.60%)
Jun 09, 2009 31.85 31.93 31.29 31.50 359,660 -0.38(-1.19%)
Jun 08, 2009 31.15 32.25 30.96 31.88 414,594 +0.41(+1.30%)
Jun 05, 2009 30.82 31.56 30.53 31.47 596,591 +2.04(+6.93%)
Jun 04, 2009 30.00 30.18 29.25 29.43 370,534 -0.37(-1.24%)
Jun 03, 2009 30.15 30.71 29.77 29.80 309,549 -0.65(-2.13%)
Jun 02, 2009 30.22 30.85 30.06 30.45 466,121 +0.20(+0.66%)
Jun 01, 2009 29.87 30.75 29.75 30.25 379,909 +0.39(+1.31%)
May 29, 2009 29.35 29.89 29.14 29.86 265,800 +0.47(+1.60%)
May 28, 2009 29.47 30.05 29.08 29.39 179,441 +0.02(+0.07%)
May 27, 2009 29.79 30.06 29.33 29.37 197,283 -0.67(-2.23%)
May 26, 2009 29.39 30.05 29.00 30.04 362,704 +0.33(+1.11%)
May 22, 2009 30.38 30.38 29.52 29.71 261,063 -0.43(-1.43%)
May 21, 2009 29.92 30.89 29.58 30.14 330,006 +0.00(+0.00%)
May 20, 2009 30.35 30.90 30.00 30.14 381,872 -0.13(-0.43%)
May 19, 2009 30.09 30.81 30.06 30.27 259,230 -0.14(-0.46%)
May 18, 2009 30.22 30.45 29.34 30.41 567,851 +0.41(+1.37%)
May 15, 2009 29.93 30.47 29.40 30.00 706,997 +0.10(+0.33%)
May 14, 2009 29.70 30.33 29.09 29.90 420,333 +0.40(+1.36%)
May 13, 2009 29.39 30.23 28.71 29.50 645,860 +0.10(+0.34%)
May 12, 2009 29.01 30.13 29.01 29.40 699,068 -0.46(-1.54%)
May 11, 2009 30.67 31.18 29.71 29.86 516,194 -1.05(-3.40%)
May 08, 2009 30.88 31.62 30.72 30.91 419,018 +0.06(+0.19%)
May 07, 2009 29.35 30.90 28.98 30.85 521,085 +1.63(+5.58%)
May 06, 2009 30.10 30.10 29.01 29.22 365,058 -0.72(-2.40%)
May 05, 2009 29.29 29.98 29.10 29.94 321,901 +0.14(+0.47%)
May 04, 2009 29.51 29.87 28.68 29.80 409,027 +0.24(+0.81%)
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.