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, 2012 45.94 45.96 44.01 44.28 329,842 -1.87(-4.05%)
Apr 27, 2012 45.23 49.63 45.11 46.15 672,068 -2.94(-5.99%)
Apr 26, 2012 48.74 49.79 48.08 49.09 295,970 +0.05(+0.10%)
Apr 25, 2012 49.50 49.89 48.85 49.04 116,153 -0.04(-0.08%)
Apr 24, 2012 48.44 49.13 48.07 49.08 135,758 +0.75(+1.55%)
Apr 23, 2012 48.43 48.81 47.91 48.33 139,187 -0.82(-1.67%)
Apr 20, 2012 49.13 49.26 48.66 49.15 173,177 +0.98(+2.03%)
Apr 19, 2012 47.02 48.33 46.84 48.17 200,926 +1.23(+2.62%)
Apr 18, 2012 47.29 47.29 46.80 46.94 107,023 -0.38(-0.80%)
Apr 17, 2012 46.64 47.65 46.56 47.32 95,325 +0.97(+2.09%)
Apr 16, 2012 46.62 46.62 46.08 46.35 78,593 -0.24(-0.52%)
Apr 13, 2012 47.31 47.31 46.59 46.59 80,225 -0.89(-1.87%)
Apr 12, 2012 46.77 47.63 46.56 47.48 133,643 +0.60(+1.28%)
Apr 11, 2012 47.39 47.39 46.49 46.88 153,814 -0.11(-0.23%)
Apr 10, 2012 47.34 47.34 46.67 46.99 193,990 -0.38(-0.80%)
Apr 09, 2012 47.81 47.85 47.05 47.37 128,237 -1.20(-2.47%)
Apr 05, 2012 48.43 48.70 48.23 48.57 132,620 +0.03(+0.06%)
Apr 04, 2012 48.72 48.85 48.45 48.54 123,021 -0.57(-1.16%)
Apr 03, 2012 49.34 49.48 48.95 49.11 129,595 -0.27(-0.55%)
Apr 02, 2012 48.58 49.50 48.46 49.38 167,929 +0.57(+1.17%)
Mar 30, 2012 48.41 49.20 48.31 48.81 145,414 +0.27(+0.56%)
Mar 29, 2012 47.55 48.67 47.47 48.54 166,970 +0.61(+1.27%)
Mar 28, 2012 47.74 48.20 47.38 47.93 151,163 +0.17(+0.36%)
Mar 27, 2012 47.93 47.96 47.06 47.76 207,490 -0.21(-0.44%)
Mar 26, 2012 47.30 47.97 47.09 47.97 177,110 +0.90(+1.91%)
Mar 23, 2012 46.83 47.12 46.61 47.07 95,902 +0.29(+0.62%)
Mar 22, 2012 45.97 46.88 45.91 46.78 188,210 +0.48(+1.04%)
Mar 21, 2012 46.65 46.68 46.26 46.30 109,676 -0.41(-0.88%)
Mar 20, 2012 46.70 46.84 46.42 46.71 178,507 -0.38(-0.81%)
Mar 19, 2012 46.81 47.92 46.81 47.09 115,999 +0.12(+0.26%)
Mar 16, 2012 47.53 47.77 46.96 46.97 261,404 -0.54(-1.14%)
Mar 15, 2012 47.38 47.53 46.81 47.51 164,521 +0.16(+0.34%)
Mar 14, 2012 47.23 47.74 47.23 47.35 107,802 -0.10(-0.21%)
Mar 13, 2012 47.53 47.62 46.73 47.45 190,524 +0.29(+0.61%)
Mar 12, 2012 47.33 47.73 47.04 47.16 94,336 -0.22(-0.46%)
Mar 09, 2012 47.10 47.98 47.01 47.38 155,391 +0.12(+0.25%)
Mar 08, 2012 47.52 47.52 47.03 47.26 145,688 +0.05(+0.11%)
Mar 07, 2012 47.17 47.28 46.93 47.21 187,488 +0.31(+0.66%)
Mar 06, 2012 47.16 47.50 46.82 46.90 169,669 -0.56(-1.18%)
Mar 05, 2012 46.71 47.60 46.53 47.46 158,337 +0.44(+0.94%)
Mar 02, 2012 47.26 47.34 46.87 47.02 183,035 -0.31(-0.65%)
Mar 01, 2012 47.12 47.50 46.67 47.33 243,934 +0.07(+0.15%)
Feb 29, 2012 48.62 48.62 46.36 47.26 612,054 -1.47(-3.02%)
Feb 28, 2012 49.71 49.98 48.46 48.73 172,201 -0.21(-0.43%)
Feb 27, 2012 48.57 49.20 48.11 48.94 131,417 +0.14(+0.29%)
Feb 24, 2012 48.87 48.97 48.25 48.80 73,490 -0.03(-0.06%)
Feb 23, 2012 48.33 48.93 48.31 48.83 112,170 +0.51(+1.06%)
Feb 22, 2012 48.18 48.33 47.40 48.32 144,386 +0.04(+0.08%)
Feb 21, 2012 48.99 49.00 48.04 48.28 95,219 -0.67(-1.37%)
Feb 17, 2012 49.22 49.22 48.65 48.95 86,639 -0.05(-0.10%)
Feb 16, 2012 48.40 49.05 48.20 49.00 184,487 +0.58(+1.20%)
Feb 15, 2012 48.19 48.68 47.83 48.42 83,263 +0.53(+1.11%)
Feb 14, 2012 48.47 48.61 47.62 47.89 133,475 -0.74(-1.52%)
Feb 13, 2012 49.03 49.19 48.56 48.63 109,933 -0.07(-0.15%)
Feb 10, 2012 49.11 49.46 48.65 48.70 148,331 -0.66(-1.33%)
Feb 09, 2012 49.19 49.58 48.75 49.36 103,012 +0.20(+0.41%)
Feb 08, 2012 49.06 49.29 48.63 49.16 122,056 +0.38(+0.78%)
Feb 07, 2012 48.15 48.90 47.90 48.78 78,593 +0.65(+1.35%)
Feb 06, 2012 48.63 48.74 47.84 48.13 180,366 -0.51(-1.05%)
Feb 03, 2012 49.67 49.89 48.53 48.64 272,238 -0.39(-0.80%)
Feb 02, 2012 49.01 49.22 48.23 49.03 197,414 +0.02(+0.04%)
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.