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 (%)
Oct 31, 2013 59.23 59.88 58.62 58.70 0 -0.67(-1.13%)
Oct 30, 2013 59.55 59.97 59.35 59.37 182,774 -0.42(-0.70%)
Oct 29, 2013 59.55 60.34 59.55 59.79 169,297 -0.39(-0.65%)
Oct 28, 2013 59.80 60.44 59.43 60.18 0 +0.25(+0.42%)
Oct 25, 2013 60.99 61.76 59.50 59.93 0 +1.52(+2.60%)
Oct 24, 2013 62.00 62.00 53.51 58.41 658,801 -1.58(-2.63%)
Oct 23, 2013 60.45 60.78 59.98 59.99 0 -0.50(-0.83%)
Oct 22, 2013 60.41 60.62 60.14 60.49 147,794 +0.31(+0.52%)
Oct 21, 2013 60.50 60.50 60.03 60.18 115,023 -0.32(-0.53%)
Oct 18, 2013 61.00 61.00 59.69 60.50 112,874 +0.04(+0.07%)
Oct 17, 2013 60.50 60.52 59.95 60.46 105,443 -0.10(-0.17%)
Oct 16, 2013 60.12 60.66 59.89 60.56 168,974 +0.89(+1.49%)
Oct 15, 2013 60.04 60.48 59.63 59.67 114,593 -0.30(-0.50%)
Oct 14, 2013 59.65 60.23 59.23 59.97 90,023 +0.33(+0.55%)
Oct 11, 2013 58.99 59.65 58.95 59.64 0 +0.78(+1.33%)
Oct 10, 2013 58.98 59.21 57.61 58.86 323,204 -0.04(-0.06%)
Oct 09, 2013 59.88 60.38 58.85 58.90 260,511 -0.72(-1.22%)
Oct 08, 2013 59.76 60.26 59.39 59.62 98,019 -0.01(-0.02%)
Oct 07, 2013 60.17 60.42 59.51 59.63 0 -0.77(-1.27%)
Oct 04, 2013 59.41 60.80 59.09 60.40 0 +0.85(+1.43%)
Oct 03, 2013 60.05 60.49 58.99 59.55 0 -0.52(-0.87%)
Oct 02, 2013 61.14 61.32 59.92 60.07 130,965 -1.25(-2.04%)
Oct 01, 2013 59.80 61.36 59.80 61.32 117,605 +1.62(+2.71%)
Sep 27, 2013 59.43 59.92 58.84 59.70 0 -0.11(-0.18%)
Sep 26, 2013 59.29 60.11 58.81 59.81 183,485 +0.74(+1.25%)
Sep 25, 2013 59.83 59.83 58.54 59.07 110,140 -0.54(-0.91%)
Sep 24, 2013 60.00 60.40 59.46 59.61 269,586 -0.36(-0.60%)
Sep 23, 2013 58.44 60.00 57.80 59.97 156,404 +1.68(+2.88%)
Sep 20, 2013 58.35 59.15 58.01 58.29 0 -0.08(-0.14%)
Sep 19, 2013 59.34 59.49 58.03 58.37 97,801 -0.70(-1.19%)
Sep 18, 2013 59.30 59.60 58.33 59.07 0 -0.24(-0.40%)
Sep 17, 2013 59.72 59.72 58.90 59.31 0 -0.41(-0.69%)
Sep 16, 2013 59.62 60.12 59.37 59.72 0 +0.35(+0.59%)
Sep 13, 2013 59.69 59.80 58.90 59.37 0 +0.10(+0.17%)
Sep 12, 2013 58.67 59.55 58.67 59.27 0 +0.88(+1.51%)
Sep 11, 2013 58.17 58.89 57.99 58.39 0 +0.32(+0.55%)
Sep 10, 2013 57.10 58.33 56.70 58.07 217,686 +1.27(+2.24%)
Sep 09, 2013 57.16 57.16 56.07 56.80 0 -0.05(-0.09%)
Sep 06, 2013 57.90 57.90 56.03 56.85 0 -0.72(-1.25%)
Sep 05, 2013 57.13 57.77 56.51 57.57 81,647 +0.57(+1.00%)
Sep 04, 2013 56.36 57.02 55.89 57.00 0 +0.62(+1.10%)
Sep 03, 2013 56.54 57.08 55.87 56.38 0 +0.17(+0.30%)
Aug 30, 2013 57.47 57.56 56.04 56.21 0 -1.39(-2.41%)
Aug 29, 2013 57.45 57.92 57.07 57.60 50,966 +0.18(+0.31%)
Aug 28, 2013 57.75 58.15 57.36 57.42 0 -0.15(-0.26%)
Aug 27, 2013 58.18 58.71 57.33 57.57 203,509 -0.89(-1.52%)
Aug 26, 2013 58.23 58.81 58.01 58.46 0 +0.30(+0.52%)
Aug 23, 2013 58.24 58.65 57.56 58.16 0 -0.15(-0.26%)
Aug 22, 2013 57.11 58.41 56.80 58.31 115,333 +1.44(+2.53%)
Aug 21, 2013 56.27 57.36 56.13 56.87 0 +0.31(+0.55%)
Aug 20, 2013 56.40 57.10 56.27 56.56 110,692 +0.23(+0.41%)
Aug 19, 2013 57.21 57.65 56.24 56.33 110,648 -0.76(-1.33%)
Aug 16, 2013 56.02 57.20 56.02 57.09 0 +0.85(+1.51%)
Aug 15, 2013 57.77 57.77 55.89 56.24 106,917 -1.85(-3.18%)
Aug 14, 2013 58.20 58.65 57.76 58.09 97,936 +0.01(+0.02%)
Aug 13, 2013 58.36 58.36 56.92 58.08 96,748 -0.11(-0.19%)
Aug 12, 2013 58.24 58.24 57.50 58.19 125,209 -0.11(-0.19%)
Aug 09, 2013 57.85 59.12 57.85 58.30 103,432 +0.30(+0.52%)
Aug 08, 2013 57.82 58.17 57.68 58.00 134,374 +0.36(+0.62%)
Aug 07, 2013 57.96 58.22 57.45 57.64 148,570 -0.26(-0.45%)
Aug 06, 2013 57.78 58.20 57.44 57.90 134,892 +0.11(+0.19%)
Aug 05, 2013 57.39 57.91 57.00 57.79 151,404 +0.46(+0.80%)
Aug 02, 2013 57.19 57.62 56.96 57.33 151,172 +0.16(+0.28%)
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.