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, 2009
36.52
36.84
36.10
36.77
224,880
+0.05(+0.14%)
Nov 27, 2009
36.51
37.04
36.31
36.72
95,439
-0.38(-1.02%)
Nov 25, 2009
37.28
37.29
36.95
37.10
116,846
-0.18(-0.48%)
Nov 24, 2009
36.84
37.34
36.52
37.28
206,226
+0.56(+1.53%)
Nov 23, 2009
36.47
37.19
36.46
36.72
157,682
+0.49(+1.35%)
Nov 20, 2009
35.68
36.46
35.59
36.23
273,027
+0.47(+1.31%)
Nov 19, 2009
36.09
36.37
35.13
35.76
223,790
-0.63(-1.73%)
Nov 18, 2009
36.66
36.87
36.23
36.39
115,564
-0.18(-0.49%)
Nov 17, 2009
35.97
36.64
35.93
36.57
284,667
+0.38(+1.05%)
Nov 16, 2009
35.42
36.46
35.41
36.19
315,135
+1.01(+2.87%)
Nov 13, 2009
34.63
35.25
34.43
35.18
262,397
+0.76(+2.21%)
Nov 12, 2009
34.96
35.17
34.40
34.42
192,092
-0.48(-1.38%)
Nov 11, 2009
34.71
35.12
34.38
34.90
210,510
+0.38(+1.10%)
Nov 10, 2009
34.06
34.67
33.39
34.52
305,644
+0.29(+0.85%)
Nov 09, 2009
33.91
34.25
33.60
34.23
194,632
+0.44(+1.30%)
Nov 06, 2009
33.01
33.87
32.80
33.79
303,047
+0.71(+2.15%)
Nov 05, 2009
32.48
33.09
32.42
33.08
294,059
+0.70(+2.16%)
Nov 04, 2009
32.21
33.00
31.87
32.38
379,760
+0.19(+0.59%)
Nov 03, 2009
32.31
32.46
31.62
32.19
291,287
-0.21(-0.65%)
Nov 02, 2009
32.69
32.69
32.00
32.40
575,168
+0.27(+0.84%)
Oct 30, 2009
32.36
32.89
31.23
32.13
826,008
+1.79(+5.90%)
Oct 29, 2009
30.36
30.61
30.10
30.34
247,881
+0.05(+0.17%)
Oct 28, 2009
30.41
30.61
30.11
30.29
473,339
-0.06(-0.20%)
Oct 27, 2009
29.90
30.75
29.87
30.35
318,769
+0.43(+1.44%)
Oct 26, 2009
29.95
30.21
29.70
29.92
306,656
-0.03(-0.10%)
Oct 23, 2009
29.92
30.59
29.71
29.95
370,027
-0.41(-1.35%)
Oct 22, 2009
30.06
30.48
29.87
30.36
212,173
+0.31(+1.03%)
Oct 21, 2009
30.29
31.21
30.04
30.05
550,041
-0.31(-1.02%)
Oct 20, 2009
30.14
30.58
30.10
30.36
199,906
-0.02(-0.07%)
Oct 19, 2009
30.25
30.68
30.03
30.38
252,122
+0.30(+1.00%)
Oct 16, 2009
29.58
30.43
29.43
30.08
565,952
+0.44(+1.48%)
Oct 15, 2009
29.58
29.69
29.27
29.64
524,648
+0.01(+0.03%)
Oct 14, 2009
29.95
29.96
29.45
29.63
620,329
-0.13(-0.44%)
Oct 13, 2009
29.92
29.92
29.50
29.76
670,307
-0.10(-0.33%)
Oct 12, 2009
29.95
30.07
29.65
29.86
265,443
+0.14(+0.47%)
Oct 09, 2009
29.65
30.19
29.65
29.72
631,347
+0.06(+0.20%)
Oct 08, 2009
30.18
30.18
29.65
29.66
421,846
-0.44(-1.46%)
Oct 07, 2009
30.42
30.49
29.76
30.10
281,970
-0.32(-1.05%)
Oct 06, 2009
30.05
30.70
29.88
30.42
273,497
+0.42(+1.40%)
Oct 05, 2009
30.20
30.20
29.71
30.00
328,251
-0.18(-0.60%)
Oct 02, 2009
30.07
30.49
30.00
30.18
168,926
-0.20(-0.66%)
Oct 01, 2009
31.15
31.67
30.24
30.38
264,533
-0.68(-2.19%)
Sep 30, 2009
31.27
31.30
30.70
31.06
257,792
-0.23(-0.74%)
Sep 29, 2009
31.39
31.75
31.00
31.29
331,379
-0.17(-0.54%)
Sep 28, 2009
31.77
31.86
31.27
31.46
241,196
-0.28(-0.88%)
Sep 25, 2009
32.13
32.24
31.60
31.74
123,814
-0.36(-1.12%)
Sep 24, 2009
32.76
32.98
31.86
32.10
159,031
-0.66(-2.01%)
Sep 23, 2009
33.07
33.41
32.70
32.76
221,615
-0.29(-0.88%)
Sep 22, 2009
32.88
33.20
32.43
33.05
245,022
+0.18(+0.55%)
Sep 21, 2009
33.00
33.47
32.81
32.87
112,569
-0.11(-0.33%)
Sep 18, 2009
33.02
33.40
32.91
32.98
351,441
-0.05(-0.15%)
Sep 17, 2009
33.06
33.41
32.68
33.03
125,772
+0.03(+0.09%)
Sep 16, 2009
33.20
33.20
32.58
33.00
162,453
-0.02(-0.06%)
Sep 15, 2009
32.84
33.12
32.56
33.02
241,032
+0.22(+0.67%)
Sep 14, 2009
32.31
32.97
32.31
32.80
261,201
+0.41(+1.27%)
Sep 11, 2009
32.47
32.47
32.08
32.39
244,283
-0.05(-0.15%)
Sep 10, 2009
31.98
32.44
31.89
32.44
188,017
+0.35(+1.09%)
Sep 09, 2009
32.05
32.36
31.76
32.09
148,282
+0.19(+0.60%)
Sep 08, 2009
32.32
32.32
31.64
31.90
288,163
-0.17(-0.53%)
Sep 04, 2009
31.84
32.21
31.67
32.07
153,728
+0.20(+0.63%)
Sep 03, 2009
32.02
32.14
31.38
31.87
91,785
-0.01(-0.03%)
Sep 02, 2009
31.71
32.43
31.70
31.88
201,163
+0.20(+0.63%)
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
.