Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	55.50	55.55	46.75	48.20	3,421,395	-7.30(-13.15%)
Jul 30, 2012	56.00	56.19	55.09	55.50	483,743	-0.39(-0.70%)
Jul 27, 2012	55.50	56.58	54.36	55.89	926,590	+1.65(+3.04%)
Jul 26, 2012	55.00	55.00	53.64	54.24	662,845	-0.09(-0.17%)
Jul 25, 2012	55.05	55.23	53.73	54.33	703,757	-0.81(-1.47%)
Jul 24, 2012	54.87	55.39	54.23	55.14	451,329	+0.29(+0.53%)
Jul 23, 2012	54.09	55.12	52.90	54.85	1,601,146	-0.27(-0.49%)
Jul 20, 2012	53.13	55.66	53.13	55.12	2,758,858	+2.56(+4.87%)
Jul 19, 2012	46.70	54.00	46.15	52.56	3,006,167	+5.80(+12.40%)
Jul 18, 2012	46.43	47.27	46.24	46.76	92,112	+0.32(+0.69%)
Jul 17, 2012	46.68	46.91	46.15	46.44	66,086	-0.11(-0.24%)
Jul 16, 2012	46.80	46.94	46.27	46.55	76,223	-0.26(-0.56%)
Jul 13, 2012	45.69	46.87	45.65	46.81	83,337	+1.08(+2.36%)
Jul 12, 2012	45.70	45.89	45.23	45.73	64,911	-0.12(-0.26%)
Jul 11, 2012	45.96	46.00	45.55	45.85	89,172	-0.05(-0.11%)
Jul 10, 2012	46.21	46.28	45.74	45.90	76,986	-0.08(-0.17%)
Jul 09, 2012	45.15	46.10	44.84	45.98	156,438	+0.96(+2.13%)
Jul 06, 2012	44.45	45.26	44.21	45.02	90,477	+0.16(+0.36%)
Jul 05, 2012	44.93	45.51	44.38	44.86	123,973	-0.22(-0.49%)
Jul 03, 2012	44.97	45.49	44.79	45.08	62,077	+0.25(+0.56%)
Jul 02, 2012	45.50	45.50	44.38	44.83	154,008	-0.50(-1.10%)
Jun 29, 2012	45.78	45.78	44.89	45.33	173,654	+0.21(+0.47%)
Jun 28, 2012	42.63	45.15	42.28	45.12	306,102	+2.17(+5.05%)
Jun 27, 2012	42.74	43.48	42.42	42.95	67,674	+0.18(+0.42%)
Jun 26, 2012	42.90	43.11	42.75	42.77	109,764	-0.12(-0.28%)
Jun 25, 2012	43.18	43.55	42.82	42.89	98,221	-0.92(-2.10%)
Jun 22, 2012	43.15	43.90	42.91	43.81	308,430	+0.88(+2.05%)
Jun 21, 2012	43.00	43.51	42.75	42.93	182,603	-0.05(-0.12%)
Jun 20, 2012	42.28	43.55	42.28	42.98	238,946	+0.53(+1.25%)
Jun 19, 2012	42.09	42.74	42.01	42.45	96,118	+0.40(+0.95%)
Jun 18, 2012	42.19	42.49	41.90	42.05	107,227	-0.32(-0.76%)
Jun 15, 2012	41.62	42.55	41.38	42.37	220,645	+0.64(+1.53%)
Jun 14, 2012	41.21	41.76	41.19	41.73	124,741	+0.64(+1.56%)
Jun 13, 2012	41.53	41.88	40.99	41.09	136,747	-0.46(-1.11%)
Jun 12, 2012	41.85	41.85	41.16	41.55	149,629	-0.04(-0.10%)
Jun 11, 2012	41.81	41.97	40.97	41.59	220,590	-0.02(-0.05%)
Jun 08, 2012	40.72	41.68	40.24	41.61	416,078	+0.80(+1.96%)
Jun 07, 2012	42.05	42.05	40.78	40.81	258,930	-0.94(-2.25%)
Jun 06, 2012	41.43	41.78	41.42	41.75	116,296	+0.57(+1.38%)
Jun 05, 2012	40.97	41.43	40.60	41.18	105,636	-0.03(-0.07%)
Jun 04, 2012	41.12	41.38	40.91	41.21	73,509	+0.10(+0.24%)
Jun 01, 2012	41.54	42.25	40.96	41.11	147,991	-1.06(-2.51%)
May 31, 2012	41.92	42.30	41.62	42.17	255,740	+0.34(+0.81%)
May 30, 2012	42.11	42.33	41.68	41.83	105,658	-0.55(-1.30%)
May 29, 2012	42.47	42.73	42.00	42.38	112,081	+0.09(+0.21%)
May 25, 2012	41.56	42.58	41.55	42.29	89,718	+0.74(+1.78%)
May 24, 2012	41.51	42.03	40.90	41.55	178,807	+0.13(+0.31%)
May 23, 2012	41.36	41.71	40.99	41.42	105,997	-0.29(-0.70%)
May 22, 2012	43.00	43.32	41.48	41.71	220,129	-1.31(-3.05%)
May 21, 2012	42.02	43.04	41.61	43.02	181,237	+0.98(+2.33%)
May 18, 2012	42.21	42.40	41.96	42.04	181,860	-0.27(-0.64%)
May 17, 2012	42.43	42.80	42.19	42.31	178,385	+0.06(+0.14%)
May 16, 2012	42.36	42.47	42.05	42.25	191,118	-0.11(-0.26%)
May 15, 2012	42.30	42.55	41.88	42.36	189,751	-0.02(-0.05%)
May 14, 2012	42.46	42.67	42.25	42.38	112,318	-0.45(-1.05%)
May 11, 2012	42.78	43.20	42.49	42.83	165,700	-0.33(-0.76%)
May 10, 2012	43.92	43.92	42.85	43.16	194,346	-0.35(-0.80%)
May 09, 2012	43.84	44.99	43.45	43.51	382,420	+0.50(+1.16%)
May 08, 2012	42.54	43.08	42.52	43.01	224,007	+0.32(+0.75%)
May 07, 2012	42.55	42.89	42.08	42.69	189,406	+0.10(+0.23%)
May 04, 2012	43.01	43.35	42.47	42.59	295,967	-0.79(-1.82%)
May 03, 2012	43.50	43.61	42.72	43.38	338,285	-0.29(-0.66%)
May 02, 2012	43.44	43.91	43.30	43.67	196,681	-0.18(-0.41%)

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.

Magellan Health (NQ: MGLN )

Historical Prices

Free News Feed