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 (%)
Mar 31, 2010 43.46 44.19 43.45 43.48 789,946 -0.19(-0.44%)
Mar 30, 2010 43.36 43.92 42.87 43.67 358,446 +0.22(+0.51%)
Mar 29, 2010 42.87 43.53 42.38 43.45 740,957 +0.56(+1.31%)
Mar 26, 2010 43.04 43.41 42.75 42.89 458,346 -0.14(-0.33%)
Mar 25, 2010 43.85 43.90 43.02 43.03 321,490 -0.66(-1.51%)
Mar 24, 2010 44.37 44.54 43.69 43.69 316,206 -0.94(-2.11%)
Mar 23, 2010 44.24 44.63 43.67 44.63 289,312 +0.27(+0.61%)
Mar 22, 2010 43.87 44.77 43.83 44.36 355,984 +0.22(+0.50%)
Mar 19, 2010 43.89 44.24 43.73 44.14 423,324 +0.25(+0.57%)
Mar 18, 2010 43.50 44.15 43.41 43.89 373,094 +0.09(+0.21%)
Mar 17, 2010 43.67 43.99 43.48 43.80 372,909 +0.32(+0.74%)
Mar 16, 2010 43.93 44.03 43.36 43.48 384,215 -0.48(-1.09%)
Mar 15, 2010 43.68 44.20 43.32 43.96 288,778 -0.18(-0.41%)
Mar 12, 2010 44.12 44.23 43.67 44.14 499,094 +0.13(+0.30%)
Mar 11, 2010 43.15 44.26 43.10 44.01 415,003 +0.76(+1.76%)
Mar 10, 2010 43.05 43.62 42.93 43.25 499,233 +0.00(+0.00%)
Mar 09, 2010 42.62 43.27 42.62 43.25 379,427 +0.34(+0.79%)
Mar 08, 2010 43.33 43.54 42.76 42.91 363,813 -0.43(-0.99%)
Mar 05, 2010 42.58 43.55 42.53 43.34 367,782 +0.77(+1.81%)
Mar 04, 2010 42.94 43.11 41.61 42.57 438,145 -0.18(-0.42%)
Mar 03, 2010 42.98 43.25 42.59 42.75 470,688 -0.01(-0.02%)
Mar 02, 2010 43.19 43.34 42.55 42.76 456,534 -0.24(-0.56%)
Mar 01, 2010 42.05 43.25 42.05 43.00 564,739 +1.08(+2.58%)
Feb 26, 2010 42.07 43.20 40.84 41.92 1,238,780 +2.41(+6.10%)
Feb 25, 2010 38.94 39.54 38.81 39.51 231,827 +0.10(+0.25%)
Feb 24, 2010 39.24 39.47 38.73 39.41 253,543 +0.37(+0.95%)
Feb 23, 2010 39.28 39.42 38.93 39.04 123,757 -0.31(-0.79%)
Feb 22, 2010 39.54 40.05 39.23 39.35 239,417 -0.18(-0.46%)
Feb 19, 2010 39.45 39.78 39.34 39.53 127,751 +0.08(+0.20%)
Feb 18, 2010 39.48 39.70 39.28 39.45 141,290 +0.05(+0.13%)
Feb 17, 2010 38.97 39.49 38.87 39.40 144,149 +0.46(+1.18%)
Feb 16, 2010 39.02 39.02 38.16 38.94 130,732 +0.04(+0.10%)
Feb 12, 2010 38.68 38.90 38.90 38.90 225,200 +0.03(+0.08%)
Feb 11, 2010 38.05 38.87 37.83 38.87 160,234 +0.62(+1.62%)
Feb 10, 2010 38.00 38.42 37.42 38.25 207,250 +0.03(+0.08%)
Feb 09, 2010 38.25 38.33 37.46 38.22 240,792 +0.25(+0.66%)
Feb 08, 2010 38.32 38.67 37.82 37.97 273,555 -0.48(-1.25%)
Feb 05, 2010 39.21 39.21 37.75 38.45 293,589 -0.82(-2.09%)
Feb 04, 2010 39.29 39.81 39.19 39.27 359,780 -0.32(-0.81%)
Feb 03, 2010 39.49 39.60 38.57 39.59 273,839 -0.13(-0.33%)
Feb 02, 2010 39.42 39.73 38.92 39.72 205,468 +0.41(+1.04%)
Feb 01, 2010 39.59 39.60 38.65 39.31 202,422 -0.21(-0.53%)
Jan 29, 2010 39.50 39.93 39.05 39.52 255,283 +0.04(+0.10%)
Jan 28, 2010 40.02 40.80 39.15 39.48 256,872 -0.52(-1.30%)
Jan 27, 2010 39.99 40.12 39.38 40.00 136,903 -0.01(-0.02%)
Jan 26, 2010 40.50 40.56 39.69 40.01 164,528 -0.46(-1.14%)
Jan 25, 2010 40.17 40.69 39.51 40.47 157,867 +0.49(+1.23%)
Jan 22, 2010 40.23 41.16 39.61 39.98 252,244 -0.32(-0.79%)
Jan 21, 2010 40.69 41.40 40.09 40.30 206,591 -0.47(-1.15%)
Jan 20, 2010 41.70 41.92 40.63 40.77 437,055 -1.15(-2.74%)
Jan 19, 2010 41.07 42.15 40.61 41.92 623,452 +0.27(+0.65%)
Jan 15, 2010 42.03 41.65 41.65 41.65 293,800 -0.18(-0.43%)
Jan 14, 2010 41.64 42.10 41.43 41.83 209,079 +0.19(+0.46%)
Jan 13, 2010 41.22 41.76 41.08 41.64 172,073 +0.65(+1.59%)
Jan 12, 2010 40.73 41.05 40.33 40.99 309,419 -0.06(-0.15%)
Jan 11, 2010 41.45 41.75 40.95 41.05 254,074 -0.13(-0.32%)
Jan 08, 2010 41.00 41.37 40.78 41.18 492,100 -0.02(-0.05%)
Jan 07, 2010 41.45 41.75 41.11 41.20 440,717 -0.40(-0.96%)
Jan 06, 2010 41.49 41.72 41.25 41.60 486,123 +0.01(+0.02%)
Jan 05, 2010 41.72 42.13 41.31 41.59 499,270 -0.11(-0.26%)
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.