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 30, 2004
35.75
35.95
35.51
35.65
640,100
-0.01(-0.03%)
Nov 29, 2004
35.33
35.69
34.63
35.66
363,700
+0.65(+1.86%)
Nov 26, 2004
35.50
35.50
34.90
35.01
27,400
-0.36(-1.02%)
Nov 24, 2004
34.77
35.71
34.77
35.37
159,400
+0.24(+0.68%)
Nov 23, 2004
34.69
35.13
34.22
35.13
225,100
+0.46(+1.33%)
Nov 22, 2004
34.50
34.69
34.17
34.67
286,300
+0.33(+0.96%)
Nov 19, 2004
33.95
34.38
33.93
34.34
258,900
+0.21(+0.62%)
Nov 18, 2004
34.80
34.86
34.00
34.13
226,100
-0.15(-0.44%)
Nov 17, 2004
35.40
35.90
33.91
34.28
313,900
-0.93(-2.64%)
Nov 16, 2004
35.50
35.99
34.75
35.21
170,200
-0.16(-0.45%)
Nov 15, 2004
33.91
35.38
33.75
35.37
422,800
+1.66(+4.92%)
Nov 12, 2004
33.49
34.34
33.39
33.71
746,500
+0.01(+0.03%)
Nov 11, 2004
34.70
35.52
33.20
33.70
978,900
-0.86(-2.49%)
Nov 10, 2004
35.89
36.09
33.60
34.56
855,300
-1.28(-3.57%)
Nov 09, 2004
35.79
36.14
35.55
35.84
142,700
+0.19(+0.53%)
Nov 08, 2004
37.23
37.27
35.47
35.65
348,500
-1.36(-3.67%)
Nov 05, 2004
36.75
37.45
36.36
37.01
69,500
+0.01(+0.03%)
Nov 04, 2004
36.19
37.17
35.84
37.00
171,700
+0.32(+0.87%)
Nov 03, 2004
36.93
37.27
36.18
36.68
148,300
+0.36(+0.99%)
Nov 02, 2004
36.97
37.24
36.17
36.32
118,400
-0.79(-2.13%)
Nov 01, 2004
37.01
37.51
36.70
37.11
137,300
-0.29(-0.78%)
Oct 29, 2004
36.45
37.40
33.43
37.40
775,600
+0.58(+1.58%)
Oct 28, 2004
36.35
37.15
36.29
36.82
680,200
+0.64(+1.77%)
Oct 27, 2004
36.26
36.35
35.69
36.18
360,200
-0.03(-0.08%)
Oct 26, 2004
36.17
36.43
35.81
36.21
273,400
+0.17(+0.47%)
Oct 25, 2004
35.75
36.25
35.67
36.04
219,200
+0.04(+0.11%)
Oct 22, 2004
36.19
36.29
35.83
36.00
344,300
-0.34(-0.94%)
Oct 21, 2004
36.40
36.40
35.95
36.34
166,300
+0.04(+0.11%)
Oct 20, 2004
36.00
36.89
35.54
36.30
237,600
+0.12(+0.33%)
Oct 19, 2004
38.38
38.57
35.39
36.18
1,303,700
-2.28(-5.93%)
Oct 18, 2004
37.70
38.98
37.22
38.46
268,200
+0.91(+2.42%)
Oct 15, 2004
37.34
37.60
36.40
37.55
253,900
+0.33(+0.89%)
Oct 14, 2004
37.40
37.40
37.05
37.22
65,100
-0.20(-0.53%)
Oct 13, 2004
37.83
37.89
37.35
37.42
118,900
-0.13(-0.35%)
Oct 12, 2004
37.67
38.00
37.23
37.55
160,400
-0.43(-1.13%)
Oct 11, 2004
37.54
38.64
37.47
37.98
346,700
+0.62(+1.66%)
Oct 08, 2004
37.24
37.79
37.10
37.36
120,100
-0.14(-0.37%)
Oct 07, 2004
38.25
38.25
37.30
37.50
89,400
-0.36(-0.95%)
Oct 06, 2004
37.80
38.22
37.70
37.86
367,900
+0.10(+0.26%)
Oct 05, 2004
37.32
37.79
37.03
37.76
349,000
+0.52(+1.40%)
Oct 04, 2004
37.19
37.63
36.98
37.24
601,000
+0.37(+1.00%)
Oct 01, 2004
36.83
37.05
36.19
36.87
210,000
+0.31(+0.85%)
Sep 30, 2004
37.15
37.15
36.46
36.56
270,000
-0.56(-1.51%)
Sep 29, 2004
37.32
37.32
36.87
37.12
64,400
-0.23(-0.62%)
Sep 28, 2004
37.69
37.69
37.03
37.35
78,600
-0.24(-0.64%)
Sep 27, 2004
37.58
37.90
37.56
37.59
107,300
-0.06(-0.16%)
Sep 24, 2004
38.00
38.05
37.64
37.65
114,800
-0.03(-0.08%)
Sep 23, 2004
37.94
38.50
37.66
37.68
171,200
-0.02(-0.05%)
Sep 22, 2004
39.15
39.15
37.70
37.70
164,100
-1.40(-3.58%)
Sep 21, 2004
39.21
39.39
38.97
39.10
82,500
-0.19(-0.48%)
Sep 20, 2004
39.20
39.71
38.85
39.29
147,600
+0.23(+0.59%)
Sep 17, 2004
39.40
40.01
38.92
39.06
288,400
+0.00(+0.00%)
Sep 16, 2004
37.96
39.10
37.96
39.06
230,700
+0.99(+2.60%)
Sep 15, 2004
37.70
38.20
37.50
38.07
218,400
+0.57(+1.52%)
Sep 14, 2004
37.63
37.77
36.50
37.50
621,600
-1.25(-3.23%)
Sep 13, 2004
39.24
39.55
38.40
38.75
380,000
-0.50(-1.27%)
Sep 10, 2004
38.89
39.35
38.17
39.25
248,300
+0.45(+1.16%)
Sep 09, 2004
38.99
39.00
38.10
38.80
259,100
+0.21(+0.54%)
Sep 08, 2004
37.60
38.98
37.31
38.59
668,000
+1.18(+3.15%)
Sep 07, 2004
37.01
37.41
36.80
37.41
209,600
+0.51(+1.38%)
Sep 03, 2004
36.49
36.97
36.25
36.90
172,100
+0.45(+1.23%)
Sep 02, 2004
35.53
36.51
35.36
36.45
451,500
+1.03(+2.91%)
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
.