Skip to main content
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 (%)
Apr 30, 2009 32.73 33.00 29.01 29.56 1,370,292 -3.84(-11.50%)
Apr 29, 2009 33.51 33.83 32.64 33.40 315,215 +0.02(+0.06%)
Apr 28, 2009 33.10 34.06 33.10 33.38 268,731 +0.07(+0.21%)
Apr 27, 2009 33.03 33.99 32.77 33.31 235,113 +0.10(+0.30%)
Apr 24, 2009 32.88 33.59 32.54 33.21 327,121 +0.49(+1.50%)
Apr 23, 2009 33.13 33.46 31.74 32.72 388,092 -0.25(-0.76%)
Apr 22, 2009 33.72 33.72 32.61 32.97 204,693 -0.36(-1.08%)
Apr 21, 2009 33.61 34.68 32.87 33.33 369,172 -0.38(-1.13%)
Apr 20, 2009 34.15 34.73 33.42 33.71 213,532 -1.11(-3.19%)
Apr 17, 2009 35.03 35.13 34.23 34.82 224,079 -0.06(-0.17%)
Apr 16, 2009 35.90 36.10 34.20 34.88 285,823 -0.64(-1.80%)
Apr 15, 2009 34.74 35.53 34.61 35.52 253,103 +0.69(+1.98%)
Apr 14, 2009 35.11 35.72 34.61 34.83 170,008 -0.62(-1.75%)
Apr 13, 2009 35.56 36.01 35.18 35.45 227,691 -0.40(-1.12%)
Apr 09, 2009 36.31 36.31 35.45 35.85 303,566 +0.18(+0.50%)
Apr 08, 2009 35.92 36.10 35.12 35.67 239,864 -0.14(-0.39%)
Apr 07, 2009 36.22 36.97 34.90 35.81 264,474 -0.93(-2.53%)
Apr 06, 2009 36.21 37.56 36.04 36.74 390,920 +0.24(+0.66%)
Apr 03, 2009 37.02 37.51 35.82 36.50 316,323 -0.48(-1.30%)
Apr 02, 2009 37.09 37.63 36.70 36.98 440,947 +0.57(+1.57%)
Apr 01, 2009 36.33 37.06 35.25 36.41 300,974 -0.03(-0.08%)
Mar 31, 2009 36.04 37.02 35.60 36.44 873,195 +0.83(+2.33%)
Mar 30, 2009 35.38 36.19 34.15 35.61 337,715 -1.26(-3.42%)
Mar 26, 2009 35.72 37.03 35.46 36.87 325,685 +1.46(+4.12%)
Mar 25, 2009 35.85 35.93 34.65 35.41 273,001 +0.57(+1.64%)
Mar 24, 2009 35.47 35.92 34.75 34.84 182,639 -1.14(-3.17%)
Mar 23, 2009 34.97 36.00 34.47 35.98 261,754 +1.84(+5.39%)
Mar 20, 2009 34.54 34.80 33.73 34.14 566,992 -0.09(-0.26%)
Mar 19, 2009 35.21 35.21 33.98 34.23 244,648 -0.78(-2.23%)
Mar 18, 2009 34.03 35.24 34.03 35.01 385,521 -0.08(-0.23%)
Mar 17, 2009 34.25 35.18 33.36 35.09 472,389 +0.92(+2.69%)
Mar 16, 2009 35.53 36.07 34.01 34.17 312,239 -1.04(-2.95%)
Mar 13, 2009 34.57 35.60 33.82 35.21 211,235 +0.68(+1.97%)
Mar 12, 2009 32.73 35.09 32.53 34.53 322,821 +1.77(+5.40%)
Mar 11, 2009 33.64 34.09 32.56 32.76 263,551 -0.81(-2.41%)
Mar 10, 2009 32.68 33.90 32.35 33.57 411,904 +1.37(+4.25%)
Mar 09, 2009 32.66 33.25 31.51 32.20 292,808 -0.64(-1.95%)
Mar 06, 2009 32.04 33.00 31.75 32.84 299,180 +1.00(+3.14%)
Mar 05, 2009 32.38 32.99 31.73 31.84 369,057 -1.07(-3.25%)
Mar 04, 2009 32.51 33.32 32.21 32.91 369,657 +0.60(+1.86%)
Mar 02, 2009 31.69 33.30 31.60 32.31 489,634 -0.85(-2.56%)
Feb 27, 2009 33.40 35.51 32.95 33.16 931,634 +1.50(+4.74%)
Feb 26, 2009 33.65 33.72 31.57 31.66 483,459 -1.85(-5.52%)
Feb 25, 2009 33.82 34.39 33.15 33.51 295,001 -0.48(-1.41%)
Feb 24, 2009 34.10 34.47 33.67 33.99 388,546 +0.21(+0.62%)
Feb 23, 2009 35.84 36.14 33.55 33.78 380,169 -1.76(-4.95%)
Feb 20, 2009 35.61 36.00 35.15 35.54 210,557 -0.51(-1.41%)
Feb 19, 2009 36.30 36.66 35.95 36.05 136,068 +0.16(+0.45%)
Feb 18, 2009 36.58 37.01 35.80 35.89 204,002 -0.58(-1.59%)
Feb 17, 2009 36.49 36.97 35.78 36.47 171,365 -0.83(-2.23%)
Feb 13, 2009 37.60 37.77 37.12 37.30 106,854 -0.16(-0.43%)
Feb 12, 2009 36.74 37.68 36.52 37.46 212,929 +0.25(+0.67%)
Feb 11, 2009 37.03 37.29 36.73 37.21 167,301 +0.22(+0.59%)
Feb 10, 2009 37.19 37.89 36.68 36.99 171,741 -0.50(-1.33%)
Feb 09, 2009 37.70 37.99 37.06 37.49 107,181 -0.22(-0.58%)
Feb 06, 2009 37.28 38.22 37.00 37.71 191,778 +0.29(+0.77%)
Feb 05, 2009 36.52 37.53 36.36 37.42 273,657 +0.58(+1.57%)
Feb 04, 2009 37.36 37.82 36.44 36.84 160,651 -0.63(-1.68%)
Feb 03, 2009 37.32 37.89 36.94 37.47 237,073 +0.28(+0.75%)
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.