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 28, 2006 39.37 41.69 39.26 40.65 978,700 +2.78(+7.34%)
Apr 27, 2006 39.49 39.60 36.70 37.87 653,785 -1.91(-4.80%)
Apr 26, 2006 39.76 39.90 39.22 39.78 177,967 +0.16(+0.40%)
Apr 25, 2006 39.88 39.96 39.28 39.62 120,789 -0.34(-0.85%)
Apr 24, 2006 40.43 40.49 39.89 39.96 133,317 -0.35(-0.87%)
Apr 21, 2006 40.29 40.51 39.65 40.31 126,116 +0.13(+0.32%)
Apr 20, 2006 40.66 40.66 39.98 40.18 109,256 -0.44(-1.08%)
Apr 19, 2006 39.34 40.69 39.18 40.62 198,155 +1.11(+2.81%)
Apr 18, 2006 39.00 39.69 38.90 39.51 141,511 +0.51(+1.31%)
Apr 17, 2006 39.13 39.13 38.43 39.00 89,234 +0.01(+0.03%)
Apr 13, 2006 39.24 39.34 38.81 38.99 66,763 -0.14(-0.36%)
Apr 12, 2006 38.44 39.37 38.19 39.13 213,855 +0.69(+1.80%)
Apr 11, 2006 39.43 39.43 38.07 38.44 227,490 -0.91(-2.31%)
Apr 10, 2006 39.97 39.97 38.85 39.35 164,061 -0.48(-1.21%)
Apr 07, 2006 40.45 40.97 39.77 39.83 152,632 -0.51(-1.26%)
Apr 06, 2006 40.67 40.98 40.22 40.34 171,117 -0.50(-1.22%)
Apr 05, 2006 41.23 41.45 40.77 40.84 142,976 -0.16(-0.39%)
Apr 04, 2006 40.57 41.20 40.50 41.00 329,759 +0.30(+0.74%)
Apr 03, 2006 40.48 40.99 40.46 40.70 183,264 +0.23(+0.57%)
Mar 31, 2006 40.65 40.83 40.31 40.47 261,770 -0.01(-0.02%)
Mar 30, 2006 40.80 40.85 40.11 40.48 196,868 -0.15(-0.37%)
Mar 29, 2006 40.45 40.99 40.20 40.63 191,396 +0.07(+0.17%)
Mar 28, 2006 41.13 41.58 40.31 40.56 447,364 +0.96(+2.42%)
Mar 27, 2006 39.06 39.78 38.94 39.60 116,658 +0.63(+1.62%)
Mar 24, 2006 38.90 39.10 38.61 38.97 397,882 +0.22(+0.57%)
Mar 23, 2006 39.20 39.38 38.61 38.75 191,300 -0.33(-0.84%)
Mar 22, 2006 38.01 39.40 38.01 39.08 535,100 +0.97(+2.55%)
Mar 21, 2006 38.16 38.30 37.98 38.11 224,605 -0.15(-0.39%)
Mar 20, 2006 38.13 38.40 38.02 38.26 496,624 +0.23(+0.60%)
Mar 17, 2006 38.48 38.48 37.93 38.03 333,369 -0.26(-0.68%)
Mar 16, 2006 38.39 38.70 38.02 38.29 250,220 -0.12(-0.31%)
Mar 15, 2006 38.00 38.61 37.61 38.41 311,617 +0.54(+1.43%)
Mar 14, 2006 37.00 37.96 36.91 37.87 411,262 +0.67(+1.80%)
Mar 13, 2006 37.03 37.57 36.81 37.20 553,299 +0.16(+0.43%)
Mar 10, 2006 37.25 37.43 36.90 37.04 228,755 -0.35(-0.94%)
Mar 09, 2006 37.85 38.25 37.29 37.39 211,934 -0.36(-0.95%)
Mar 08, 2006 36.87 37.81 35.46 37.75 733,778 +0.89(+2.41%)
Mar 07, 2006 36.83 37.11 36.51 36.86 232,080 -0.33(-0.89%)
Mar 06, 2006 37.27 37.34 36.69 37.19 259,405 +0.04(+0.11%)
Mar 03, 2006 38.07 38.09 36.86 37.15 411,140 -1.05(-2.75%)
Mar 02, 2006 39.04 39.09 38.05 38.20 254,012 -0.97(-2.48%)
Mar 01, 2006 38.41 39.20 38.31 39.17 306,643 +0.98(+2.57%)
Feb 28, 2006 38.26 38.61 37.60 38.19 397,472 -0.07(-0.18%)
Feb 27, 2006 38.80 39.15 38.25 38.26 282,854 -0.42(-1.09%)
Feb 24, 2006 38.36 38.73 38.20 38.68 443,460 +0.42(+1.10%)
Feb 23, 2006 38.75 38.75 37.86 38.26 146,644 -0.39(-1.01%)
Feb 22, 2006 39.17 39.85 38.59 38.65 373,299 -0.43(-1.10%)
Feb 21, 2006 39.03 39.21 38.97 39.08 193,634 +0.28(+0.72%)
Feb 17, 2006 38.46 39.12 38.17 38.80 122,697 +0.48(+1.25%)
Feb 16, 2006 38.20 38.66 38.13 38.32 192,800 +0.12(+0.31%)
Feb 15, 2006 37.56 38.35 37.50 38.20 423,722 +0.51(+1.35%)
Feb 14, 2006 37.50 37.81 36.79 37.69 325,719 +0.37(+0.99%)
Feb 13, 2006 37.59 37.90 37.28 37.32 275,030 -0.48(-1.27%)
Feb 10, 2006 38.00 38.02 37.43 37.80 219,297 -0.16(-0.42%)
Feb 09, 2006 38.36 38.68 37.85 37.96 351,346 -0.21(-0.55%)
Feb 08, 2006 37.48 38.50 37.43 38.17 420,079 +0.61(+1.62%)
Feb 07, 2006 37.63 38.17 37.43 37.56 218,128 -0.23(-0.61%)
Feb 06, 2006 38.03 38.08 37.42 37.79 332,032 -0.07(-0.18%)
Feb 03, 2006 37.73 38.63 37.73 37.86 621,521 +0.11(+0.29%)
Feb 02, 2006 37.21 38.13 36.96 37.75 712,788 +0.61(+1.64%)
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.