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 (%)
Nov 30, 2009 36.52 36.84 36.10 36.77 224,880 +0.05(+0.14%)
Nov 27, 2009 36.51 37.04 36.31 36.72 95,439 -0.38(-1.02%)
Nov 25, 2009 37.28 37.29 36.95 37.10 116,846 -0.18(-0.48%)
Nov 24, 2009 36.84 37.34 36.52 37.28 206,226 +0.56(+1.53%)
Nov 23, 2009 36.47 37.19 36.46 36.72 157,682 +0.49(+1.35%)
Nov 20, 2009 35.68 36.46 35.59 36.23 273,027 +0.47(+1.31%)
Nov 19, 2009 36.09 36.37 35.13 35.76 223,790 -0.63(-1.73%)
Nov 18, 2009 36.66 36.87 36.23 36.39 115,564 -0.18(-0.49%)
Nov 17, 2009 35.97 36.64 35.93 36.57 284,667 +0.38(+1.05%)
Nov 16, 2009 35.42 36.46 35.41 36.19 315,135 +1.01(+2.87%)
Nov 13, 2009 34.63 35.25 34.43 35.18 262,397 +0.76(+2.21%)
Nov 12, 2009 34.96 35.17 34.40 34.42 192,092 -0.48(-1.38%)
Nov 11, 2009 34.71 35.12 34.38 34.90 210,510 +0.38(+1.10%)
Nov 10, 2009 34.06 34.67 33.39 34.52 305,644 +0.29(+0.85%)
Nov 09, 2009 33.91 34.25 33.60 34.23 194,632 +0.44(+1.30%)
Nov 06, 2009 33.01 33.87 32.80 33.79 303,047 +0.71(+2.15%)
Nov 05, 2009 32.48 33.09 32.42 33.08 294,059 +0.70(+2.16%)
Nov 04, 2009 32.21 33.00 31.87 32.38 379,760 +0.19(+0.59%)
Nov 03, 2009 32.31 32.46 31.62 32.19 291,287 -0.21(-0.65%)
Nov 02, 2009 32.69 32.69 32.00 32.40 575,168 +0.27(+0.84%)
Oct 30, 2009 32.36 32.89 31.23 32.13 826,008 +1.79(+5.90%)
Oct 29, 2009 30.36 30.61 30.10 30.34 247,881 +0.05(+0.17%)
Oct 28, 2009 30.41 30.61 30.11 30.29 473,339 -0.06(-0.20%)
Oct 27, 2009 29.90 30.75 29.87 30.35 318,769 +0.43(+1.44%)
Oct 26, 2009 29.95 30.21 29.70 29.92 306,656 -0.03(-0.10%)
Oct 23, 2009 29.92 30.59 29.71 29.95 370,027 -0.41(-1.35%)
Oct 22, 2009 30.06 30.48 29.87 30.36 212,173 +0.31(+1.03%)
Oct 21, 2009 30.29 31.21 30.04 30.05 550,041 -0.31(-1.02%)
Oct 20, 2009 30.14 30.58 30.10 30.36 199,906 -0.02(-0.07%)
Oct 19, 2009 30.25 30.68 30.03 30.38 252,122 +0.30(+1.00%)
Oct 16, 2009 29.58 30.43 29.43 30.08 565,952 +0.44(+1.48%)
Oct 15, 2009 29.58 29.69 29.27 29.64 524,648 +0.01(+0.03%)
Oct 14, 2009 29.95 29.96 29.45 29.63 620,329 -0.13(-0.44%)
Oct 13, 2009 29.92 29.92 29.50 29.76 670,307 -0.10(-0.33%)
Oct 12, 2009 29.95 30.07 29.65 29.86 265,443 +0.14(+0.47%)
Oct 09, 2009 29.65 30.19 29.65 29.72 631,347 +0.06(+0.20%)
Oct 08, 2009 30.18 30.18 29.65 29.66 421,846 -0.44(-1.46%)
Oct 07, 2009 30.42 30.49 29.76 30.10 281,970 -0.32(-1.05%)
Oct 06, 2009 30.05 30.70 29.88 30.42 273,497 +0.42(+1.40%)
Oct 05, 2009 30.20 30.20 29.71 30.00 328,251 -0.18(-0.60%)
Oct 02, 2009 30.07 30.49 30.00 30.18 168,926 -0.20(-0.66%)
Oct 01, 2009 31.15 31.67 30.24 30.38 264,533 -0.68(-2.19%)
Sep 30, 2009 31.27 31.30 30.70 31.06 257,792 -0.23(-0.74%)
Sep 29, 2009 31.39 31.75 31.00 31.29 331,379 -0.17(-0.54%)
Sep 28, 2009 31.77 31.86 31.27 31.46 241,196 -0.28(-0.88%)
Sep 25, 2009 32.13 32.24 31.60 31.74 123,814 -0.36(-1.12%)
Sep 24, 2009 32.76 32.98 31.86 32.10 159,031 -0.66(-2.01%)
Sep 23, 2009 33.07 33.41 32.70 32.76 221,615 -0.29(-0.88%)
Sep 22, 2009 32.88 33.20 32.43 33.05 245,022 +0.18(+0.55%)
Sep 21, 2009 33.00 33.47 32.81 32.87 112,569 -0.11(-0.33%)
Sep 18, 2009 33.02 33.40 32.91 32.98 351,441 -0.05(-0.15%)
Sep 17, 2009 33.06 33.41 32.68 33.03 125,772 +0.03(+0.09%)
Sep 16, 2009 33.20 33.20 32.58 33.00 162,453 -0.02(-0.06%)
Sep 15, 2009 32.84 33.12 32.56 33.02 241,032 +0.22(+0.67%)
Sep 14, 2009 32.31 32.97 32.31 32.80 261,201 +0.41(+1.27%)
Sep 11, 2009 32.47 32.47 32.08 32.39 244,283 -0.05(-0.15%)
Sep 10, 2009 31.98 32.44 31.89 32.44 188,017 +0.35(+1.09%)
Sep 09, 2009 32.05 32.36 31.76 32.09 148,282 +0.19(+0.60%)
Sep 08, 2009 32.32 32.32 31.64 31.90 288,163 -0.17(-0.53%)
Sep 04, 2009 31.84 32.21 31.67 32.07 153,728 +0.20(+0.63%)
Sep 03, 2009 32.02 32.14 31.38 31.87 91,785 -0.01(-0.03%)
Sep 02, 2009 31.71 32.43 31.70 31.88 201,163 +0.20(+0.63%)
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.