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 (%)
Jun 30, 2011 53.80 54.81 53.80 54.74 232,995 +1.15(+2.15%)
Jun 29, 2011 53.51 54.06 53.16 53.59 141,754 +0.09(+0.17%)
Jun 28, 2011 52.63 53.63 52.39 53.50 155,287 +0.85(+1.61%)
Jun 27, 2011 52.12 52.89 51.26 52.65 168,933 +0.60(+1.15%)
Jun 24, 2011 52.68 52.73 51.50 52.05 486,675 -0.61(-1.16%)
Jun 23, 2011 52.82 52.95 51.60 52.66 203,544 -0.60(-1.13%)
Jun 22, 2011 53.19 54.07 53.15 53.26 201,228 -0.01(-0.02%)
Jun 21, 2011 53.32 53.73 52.98 53.27 169,701 +0.43(+0.81%)
Jun 20, 2011 52.71 52.91 52.04 52.84 357,703 +0.52(+0.99%)
Jun 17, 2011 53.00 53.32 52.19 52.32 387,373 -0.58(-1.10%)
Jun 16, 2011 52.55 53.26 51.94 52.90 180,430 +0.42(+0.80%)
Jun 15, 2011 53.30 53.91 52.44 52.48 254,129 -1.34(-2.49%)
Jun 14, 2011 52.67 54.10 52.10 53.82 484,193 +1.86(+3.58%)
Jun 13, 2011 52.21 53.31 51.88 51.96 375,429 +1.18(+2.32%)
Jun 10, 2011 51.18 51.59 50.67 50.78 189,085 -0.57(-1.11%)
Jun 09, 2011 51.28 51.92 51.05 51.35 162,949 +0.40(+0.79%)
Jun 08, 2011 50.65 51.63 50.63 50.95 231,816 +0.02(+0.04%)
Jun 07, 2011 51.25 52.50 50.84 50.93 208,989 -0.15(-0.29%)
Jun 06, 2011 52.30 52.46 51.00 51.08 255,878 -0.98(-1.88%)
Jun 03, 2011 51.66 52.43 51.48 52.06 383,239 +0.46(+0.89%)
May 24, 2011 51.55 51.76 51.11 51.60 210,371 +0.20(+0.39%)
May 23, 2011 51.21 51.47 50.88 51.40 242,674 -0.55(-1.06%)
May 20, 2011 51.95 52.40 51.85 51.95 184,687 -0.21(-0.41%)
May 19, 2011 52.00 52.34 51.47 52.16 235,342 +0.37(+0.70%)
May 18, 2011 51.17 51.84 50.27 51.80 380,484 +0.59(+1.15%)
May 17, 2011 51.02 51.47 51.02 51.21 116,976 -0.12(-0.23%)
May 16, 2011 50.99 51.84 50.88 51.33 187,405 +0.01(+0.02%)
May 13, 2011 51.40 51.83 50.90 51.32 181,043 +0.16(+0.31%)
May 12, 2011 50.60 51.46 50.11 51.16 175,396 +0.48(+0.95%)
May 11, 2011 50.93 51.10 50.47 50.68 353,625 -0.53(-1.03%)
May 10, 2011 50.75 51.34 50.50 51.21 240,508 +0.81(+1.61%)
May 09, 2011 49.77 50.55 49.77 50.40 204,052 +0.49(+0.98%)
May 06, 2011 49.64 50.59 49.64 49.91 182,200 +0.24(+0.48%)
May 05, 2011 49.40 50.52 49.40 49.67 220,858 +0.04(+0.08%)
May 04, 2011 50.00 50.34 49.58 49.63 297,922 -0.31(-0.62%)
May 03, 2011 51.60 51.79 49.57 49.94 396,284 -1.85(-3.57%)
May 02, 2011 52.19 53.10 51.75 51.79 353,986 -0.23(-0.44%)
Apr 29, 2011 52.61 53.81 51.92 52.02 373,278 -0.18(-0.34%)
Apr 28, 2011 50.75 52.54 50.60 52.20 559,217 +1.53(+3.02%)
Apr 27, 2011 49.63 50.82 49.63 50.67 214,313 +1.00(+2.01%)
Apr 26, 2011 48.90 50.04 48.89 49.67 332,693 +0.87(+1.78%)
Apr 25, 2011 48.47 48.98 48.32 48.80 172,016 +0.12(+0.25%)
Apr 21, 2011 48.53 49.09 48.43 48.68 155,578 +0.51(+1.06%)
Apr 20, 2011 47.76 48.22 47.61 48.17 123,141 +0.76(+1.60%)
Apr 19, 2011 47.04 47.80 47.04 47.41 128,191 +0.58(+1.24%)
Apr 18, 2011 47.58 47.58 46.64 46.83 287,726 -1.02(-2.13%)
Apr 15, 2011 47.43 48.07 47.18 47.85 196,565 +0.22(+0.46%)
Apr 14, 2011 47.45 47.91 47.16 47.63 332,364 -0.04(-0.08%)
Apr 13, 2011 49.16 49.16 47.48 47.67 312,871 -1.15(-2.36%)
Apr 12, 2011 49.20 49.43 48.72 48.82 222,070 -0.74(-1.49%)
Apr 11, 2011 49.89 50.00 49.27 49.56 258,211 -0.27(-0.54%)
Apr 08, 2011 50.00 50.10 49.68 49.83 212,330 +0.07(+0.14%)
Apr 07, 2011 49.54 50.06 49.54 49.76 193,476 +0.13(+0.26%)
Apr 06, 2011 49.84 50.03 49.55 49.63 235,945 -0.17(-0.34%)
Apr 05, 2011 49.55 50.00 49.51 49.80 183,461 +0.12(+0.24%)
Apr 04, 2011 49.73 49.95 49.51 49.68 163,775 +0.11(+0.22%)
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.