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 28, 2013 47.78 47.78 46.87 47.57 630,953 -0.07(-0.15%)
Mar 27, 2013 47.60 48.21 47.01 47.64 324,610 -0.40(-0.83%)
Mar 26, 2013 46.31 48.63 46.00 48.04 1,017,657 +0.59(+1.24%)
Mar 25, 2013 50.86 51.50 46.65 47.45 1,618,408 -5.80(-10.89%)
Mar 22, 2013 53.94 54.17 53.20 53.25 83,319 -0.49(-0.91%)
Mar 21, 2013 53.45 54.57 53.45 53.74 131,379 -0.45(-0.83%)
Mar 20, 2013 54.01 54.42 53.86 54.19 92,849 -0.04(-0.07%)
Mar 19, 2013 53.63 54.50 53.62 54.23 153,578 +0.61(+1.14%)
Mar 18, 2013 53.34 54.08 52.99 53.62 154,986 +0.07(+0.13%)
Mar 15, 2013 53.37 53.77 53.16 53.55 292,729 +0.00(+0.00%)
Mar 14, 2013 53.51 53.86 53.21 53.55 102,541 +0.01(+0.02%)
Mar 13, 2013 53.05 54.02 53.04 53.54 94,036 +0.40(+0.75%)
Mar 12, 2013 53.27 53.74 52.93 53.14 182,492 -0.34(-0.64%)
Mar 11, 2013 53.59 53.89 53.15 53.48 226,924 -0.04(-0.07%)
Mar 08, 2013 53.15 54.14 53.15 53.52 203,450 +0.36(+0.68%)
Mar 07, 2013 53.37 53.98 53.01 53.16 142,883 -0.10(-0.19%)
Mar 06, 2013 53.00 53.57 51.50 53.26 213,585 +0.26(+0.49%)
Mar 05, 2013 52.97 53.08 51.53 53.00 228,890 +0.44(+0.84%)
Mar 04, 2013 52.70 52.77 51.85 52.56 220,415 -0.10(-0.19%)
Mar 01, 2013 51.48 52.82 51.44 52.66 236,695 +1.10(+2.13%)
Feb 28, 2013 51.69 52.00 51.11 51.56 254,897 +0.37(+0.72%)
Feb 27, 2013 51.13 51.67 50.65 51.19 114,147 +0.19(+0.37%)
Feb 26, 2013 50.88 51.13 50.15 51.00 179,127 +0.45(+0.89%)
Feb 25, 2013 50.54 51.35 50.08 50.55 230,644 +0.06(+0.12%)
Feb 22, 2013 51.63 51.74 50.33 50.49 228,428 -0.86(-1.67%)
Feb 21, 2013 51.50 51.90 51.13 51.35 127,232 -0.18(-0.35%)
Feb 20, 2013 51.61 52.49 51.31 51.53 205,327 -0.08(-0.15%)
Feb 19, 2013 52.09 54.37 51.22 51.61 190,637 -0.58(-1.11%)
Feb 15, 2013 52.61 52.80 52.04 52.19 139,352 -0.10(-0.19%)
Feb 14, 2013 52.20 52.75 52.01 52.29 110,087 +0.14(+0.27%)
Feb 13, 2013 52.35 52.68 51.91 52.15 124,950 -0.32(-0.61%)
Feb 12, 2013 52.03 52.93 51.80 52.47 125,801 +0.47(+0.90%)
Feb 11, 2013 52.29 52.93 51.75 52.00 95,608 -0.39(-0.74%)
Feb 08, 2013 52.64 53.26 52.34 52.39 146,711 -0.17(-0.32%)
Feb 07, 2013 52.25 52.67 51.98 52.56 101,719 +0.45(+0.86%)
Feb 06, 2013 51.54 52.34 51.38 52.11 75,563 +1.01(+1.98%)
Feb 04, 2013 51.75 51.79 50.91 51.10 131,430 -0.69(-1.33%)
Feb 01, 2013 51.61 52.04 50.96 51.79 96,346 +0.49(+0.96%)
Jan 31, 2013 51.88 52.01 51.09 51.30 141,309 -0.48(-0.93%)
Jan 30, 2013 52.18 52.74 51.61 51.78 114,112 -0.54(-1.03%)
Jan 29, 2013 51.73 52.52 51.48 52.32 195,255 +0.72(+1.40%)
Jan 28, 2013 51.05 51.95 50.98 51.60 153,366 +0.56(+1.10%)
Jan 25, 2013 51.56 51.56 50.75 51.04 152,671 -0.35(-0.68%)
Jan 24, 2013 50.98 51.74 50.76 51.39 333,749 +0.57(+1.12%)
Jan 23, 2013 50.59 51.22 50.17 50.82 168,346 +0.32(+0.63%)
Jan 22, 2013 50.54 51.22 50.24 50.50 189,040 +0.08(+0.16%)
Jan 18, 2013 50.46 50.51 49.90 50.42 183,267 +0.16(+0.32%)
Jan 17, 2013 49.74 50.40 49.60 50.26 204,173 +0.64(+1.29%)
Jan 16, 2013 50.17 50.23 49.61 49.62 166,376 -0.47(-0.94%)
Jan 15, 2013 49.92 50.20 49.92 50.09 293,929 -0.11(-0.22%)
Jan 14, 2013 49.75 50.30 49.21 50.20 316,535 +0.46(+0.92%)
Jan 11, 2013 49.65 49.75 49.16 49.74 244,728 +0.21(+0.42%)
Jan 10, 2013 49.54 49.75 49.16 49.53 177,491 +0.26(+0.53%)
Jan 09, 2013 49.67 49.90 49.25 49.27 211,034 -0.16(-0.32%)
Jan 08, 2013 49.40 49.95 49.17 49.43 241,442 -0.15(-0.30%)
Jan 07, 2013 48.52 49.64 48.35 49.58 207,617 +1.11(+2.29%)
Jan 04, 2013 48.69 48.96 48.38 48.47 273,020 -0.06(-0.12%)
Jan 03, 2013 49.19 49.38 48.47 48.53 246,367 -0.56(-1.14%)
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.