Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2008
32.40
33.48
32.40
32.85
337,819
+0.09(+0.27%)
Nov 26, 2008
32.29
33.04
32.29
32.76
470,689
-0.15(-0.46%)
Nov 25, 2008
33.22
33.39
31.95
32.91
419,317
+0.01(+0.03%)
Nov 24, 2008
32.93
33.92
30.81
32.90
408,710
+0.30(+0.92%)
Nov 21, 2008
30.76
32.60
30.12
32.60
516,930
+2.06(+6.75%)
Nov 20, 2008
32.84
33.98
30.35
30.54
416,071
-2.46(-7.45%)
Nov 19, 2008
34.69
35.33
32.92
33.00
374,734
-1.77(-5.09%)
Nov 18, 2008
34.51
35.50
33.46
34.77
424,756
+0.25(+0.72%)
Nov 17, 2008
34.18
35.64
34.14
34.52
304,856
+0.23(+0.67%)
Nov 14, 2008
35.55
35.76
33.51
34.29
319,113
-1.56(-4.35%)
Nov 13, 2008
34.42
35.85
33.24
35.85
449,212
+1.49(+4.34%)
Nov 12, 2008
34.31
35.33
34.00
34.36
309,268
-0.33(-0.95%)
Nov 11, 2008
34.50
35.35
33.96
34.69
365,521
+0.09(+0.26%)
Nov 10, 2008
35.51
35.51
34.37
34.60
325,722
-0.37(-1.06%)
Nov 07, 2008
34.98
35.59
34.41
34.97
266,887
+0.24(+0.69%)
Nov 06, 2008
34.63
35.25
34.35
34.73
274,456
+0.00(+0.00%)
Nov 05, 2008
34.73
35.54
34.12
34.73
297,397
-0.17(-0.49%)
Nov 04, 2008
36.35
36.40
34.10
34.90
454,196
-1.40(-3.86%)
Nov 03, 2008
36.36
37.32
35.65
36.30
216,908
-0.64(-1.73%)
Oct 31, 2008
34.05
37.19
32.37
36.94
565,190
+2.76(+8.07%)
Oct 30, 2008
33.65
34.55
31.41
34.18
291,190
+1.46(+4.46%)
Oct 29, 2008
33.36
33.57
31.41
32.72
327,373
-0.44(-1.33%)
Oct 28, 2008
31.90
33.19
30.75
33.16
312,180
+1.71(+5.44%)
Oct 27, 2008
33.74
33.79
31.45
31.45
358,231
-2.29(-6.79%)
Oct 24, 2008
34.30
34.86
33.73
33.74
385,124
-1.68(-4.74%)
Oct 23, 2008
37.00
37.45
34.45
35.42
319,702
-1.38(-3.75%)
Oct 22, 2008
37.36
37.86
36.56
36.80
332,693
-1.24(-3.26%)
Oct 21, 2008
37.65
38.88
36.20
38.04
333,925
-0.04(-0.11%)
Oct 20, 2008
37.54
38.14
36.33
38.08
305,108
+1.28(+3.48%)
Oct 17, 2008
35.97
38.41
35.65
36.80
465,976
-0.55(-1.47%)
Oct 16, 2008
37.27
39.14
35.78
37.35
786,130
+0.31(+0.84%)
Oct 15, 2008
39.03
41.43
36.99
37.04
369,722
-2.70(-6.79%)
Oct 14, 2008
41.30
41.30
39.00
39.74
318,181
-0.63(-1.56%)
Oct 13, 2008
39.37
41.04
38.85
40.37
750,412
+2.56(+6.77%)
Oct 10, 2008
35.52
38.90
34.31
37.81
655,321
+1.81(+5.03%)
Oct 09, 2008
38.44
40.20
36.00
36.00
474,782
-2.29(-5.98%)
Oct 08, 2008
38.94
39.75
38.05
38.29
445,135
-0.71(-1.82%)
Oct 07, 2008
39.45
41.44
38.98
39.00
380,079
-1.48(-3.66%)
Oct 06, 2008
39.43
40.69
39.03
40.48
940,853
+0.51(+1.28%)
Oct 03, 2008
40.75
41.64
39.92
39.97
321,317
-0.76(-1.87%)
Oct 02, 2008
40.38
41.04
40.28
40.73
377,937
+0.05(+0.12%)
Oct 01, 2008
40.61
41.09
40.06
40.68
273,770
-0.38(-0.93%)
Sep 30, 2008
40.21
41.11
39.85
41.06
309,199
+0.85(+2.11%)
Sep 29, 2008
40.43
41.14
39.24
40.21
314,308
-0.62(-1.52%)
Sep 26, 2008
40.78
41.68
40.17
40.83
516,233
+0.04(+0.10%)
Sep 25, 2008
41.06
42.14
40.71
40.79
578,494
-0.18(-0.44%)
Sep 24, 2008
41.81
43.53
40.85
40.97
243,875
-0.64(-1.54%)
Sep 23, 2008
41.87
43.12
41.55
41.61
216,032
-0.26(-0.62%)
Sep 22, 2008
41.89
43.51
41.68
41.87
351,155
+0.35(+0.84%)
Sep 19, 2008
44.05
45.03
41.52
41.52
1,218,532
-0.27(-0.65%)
Sep 18, 2008
41.94
42.44
40.13
41.79
472,309
+0.79(+1.93%)
Sep 17, 2008
41.77
42.47
40.45
41.00
487,900
-1.16(-2.75%)
Sep 16, 2008
41.76
42.86
41.43
42.16
589,452
-0.67(-1.56%)
Sep 15, 2008
44.12
44.67
42.18
42.83
413,608
-0.78(-1.79%)
Sep 12, 2008
43.78
44.24
43.36
43.61
399,805
-0.39(-0.89%)
Sep 11, 2008
44.08
44.08
43.29
44.00
419,213
-0.09(-0.20%)
Sep 10, 2008
44.55
44.66
43.88
44.09
526,608
+0.10(+0.23%)
Sep 09, 2008
44.25
45.18
43.33
43.99
477,025
-0.33(-0.74%)
Sep 08, 2008
44.24
44.80
43.82
44.32
538,348
+0.92(+2.12%)
Sep 05, 2008
44.00
44.37
42.95
43.40
429,522
-0.59(-1.34%)
Sep 04, 2008
44.36
44.52
43.65
43.99
493,622
-0.42(-0.95%)
Sep 03, 2008
43.97
44.80
43.69
44.41
639,592
+0.40(+0.91%)
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
.