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 (%)
Feb 28, 2007 42.87 42.87 41.37 41.81 495,685 -0.64(-1.51%)
Feb 27, 2007 44.05 44.05 42.45 42.45 392,052 -1.93(-4.35%)
Feb 26, 2007 43.86 44.87 43.37 44.38 410,481 +0.69(+1.58%)
Feb 23, 2007 43.58 43.89 43.29 43.69 199,094 +0.13(+0.30%)
Feb 22, 2007 43.41 43.71 43.18 43.56 232,348 +0.11(+0.25%)
Feb 21, 2007 43.69 43.82 43.17 43.45 122,468 -0.34(-0.78%)
Feb 20, 2007 43.02 44.06 42.75 43.79 246,178 +0.73(+1.70%)
Feb 16, 2007 42.51 43.33 41.86 43.06 264,081 +0.55(+1.29%)
Feb 15, 2007 42.49 42.97 42.06 42.51 246,632 +0.05(+0.12%)
Feb 14, 2007 41.94 42.72 41.94 42.46 124,699 +0.41(+0.98%)
Feb 13, 2007 41.98 42.25 41.88 42.05 271,483 +0.16(+0.38%)
Feb 12, 2007 41.95 42.18 41.86 41.89 280,814 -0.16(-0.38%)
Feb 09, 2007 42.37 42.73 41.70 42.05 554,772 -0.42(-0.99%)
Feb 08, 2007 42.38 42.75 42.25 42.47 121,592 +0.11(+0.26%)
Feb 07, 2007 42.07 42.43 42.07 42.36 175,860 +0.30(+0.71%)
Feb 06, 2007 41.78 42.38 41.73 42.06 473,082 +0.33(+0.79%)
Feb 05, 2007 41.90 42.09 41.57 41.73 307,835 -0.28(-0.67%)
Feb 02, 2007 42.71 42.71 41.90 42.01 376,701 -0.08(-0.19%)
Feb 01, 2007 41.09 42.19 40.89 42.09 547,209 +1.28(+3.14%)
Jan 31, 2007 41.31 41.34 40.38 40.81 341,333 -0.65(-1.57%)
Jan 30, 2007 40.77 41.56 40.51 41.46 462,093 +0.64(+1.57%)
Jan 29, 2007 40.31 40.94 40.28 40.82 283,551 +0.34(+0.84%)
Jan 26, 2007 40.95 41.05 40.24 40.48 157,024 -0.31(-0.76%)
Jan 25, 2007 41.22 41.61 40.56 40.79 311,043 -0.53(-1.28%)
Jan 24, 2007 41.83 41.83 41.21 41.32 239,318 -0.36(-0.86%)
Jan 23, 2007 40.78 41.73 40.73 41.68 431,601 +0.78(+1.91%)
Jan 22, 2007 40.49 41.08 40.24 40.90 316,795 +0.35(+0.86%)
Jan 19, 2007 40.73 41.25 40.39 40.55 520,840 -0.36(-0.88%)
Jan 18, 2007 41.82 41.93 40.54 40.91 750,563 -1.04(-2.48%)
Jan 17, 2007 41.62 42.47 41.59 41.95 267,538 +0.12(+0.29%)
Jan 16, 2007 42.03 42.64 41.72 41.83 234,510 -0.12(-0.29%)
Jan 12, 2007 41.99 42.45 41.66 41.95 204,599 -0.10(-0.24%)
Jan 11, 2007 41.90 42.49 41.86 42.05 350,412 +0.29(+0.69%)
Jan 10, 2007 40.92 41.89 40.92 41.76 566,154 +0.45(+1.09%)
Jan 09, 2007 41.14 41.41 40.16 41.31 981,597 +0.11(+0.27%)
Jan 08, 2007 42.81 42.81 41.04 41.20 944,982 -1.66(-3.87%)
Jan 05, 2007 43.40 43.64 42.51 42.86 344,990 -0.78(-1.79%)
Jan 04, 2007 43.38 43.82 43.01 43.64 248,043 +0.27(+0.62%)
Jan 03, 2007 43.07 43.55 43.07 43.37 472,358 +0.15(+0.35%)
Dec 29, 2006 43.37 43.46 42.98 43.22 198,462 -0.08(-0.18%)
Dec 28, 2006 43.65 43.65 43.26 43.30 210,273 -0.30(-0.69%)
Dec 27, 2006 43.21 43.89 43.12 43.60 136,159 +0.34(+0.79%)
Dec 26, 2006 43.04 43.42 42.80 43.26 265,074 +0.08(+0.19%)
Dec 22, 2006 43.89 43.89 42.87 43.18 153,811 -0.66(-1.51%)
Dec 21, 2006 43.19 44.27 43.19 43.84 220,947 +0.61(+1.41%)
Dec 20, 2006 43.05 43.69 42.64 43.23 232,682 +0.12(+0.28%)
Dec 19, 2006 42.28 43.38 42.28 43.11 242,150 +0.55(+1.29%)
Dec 18, 2006 42.55 42.76 42.20 42.56 270,248 -0.04(-0.09%)
Dec 15, 2006 42.52 42.78 42.05 42.60 476,415 +0.08(+0.19%)
Dec 14, 2006 40.70 43.64 40.61 42.52 1,498,730 -0.47(-1.09%)
Dec 13, 2006 43.08 43.08 42.65 42.99 216,890 +0.19(+0.44%)
Dec 12, 2006 42.82 43.13 42.51 42.80 129,993 +0.04(+0.09%)
Dec 11, 2006 42.41 42.93 42.41 42.76 182,480 +0.23(+0.54%)
Dec 08, 2006 42.84 42.89 42.16 42.53 162,110 -0.48(-1.12%)
Dec 07, 2006 43.87 43.87 42.92 43.01 157,207 -0.74(-1.69%)
Dec 06, 2006 43.92 44.07 43.56 43.75 171,043 -0.18(-0.41%)
Dec 05, 2006 44.25 44.25 43.75 43.93 153,714 -0.09(-0.20%)
Dec 04, 2006 43.51 44.52 43.47 44.02 264,958 +0.69(+1.59%)
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.