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, 2010
48.90
49.34
48.66
48.70
251,863
-0.44(-0.90%)
Nov 29, 2010
48.70
49.22
48.28
49.14
210,142
+0.06(+0.12%)
Nov 26, 2010
48.62
49.47
48.38
49.08
77,468
+0.17(+0.35%)
Nov 24, 2010
49.03
48.91
48.91
48.91
245,755
+0.02(+0.04%)
Nov 23, 2010
48.45
49.20
48.33
48.89
244,412
+0.19(+0.39%)
Nov 22, 2010
49.23
49.34
47.67
48.70
366,606
-0.64(-1.30%)
Nov 19, 2010
48.83
49.67
48.83
49.34
221,439
+0.27(+0.55%)
Nov 18, 2010
49.09
49.82
48.72
49.07
277,040
+0.15(+0.31%)
Nov 17, 2010
48.36
49.04
48.01
48.92
151,647
+0.72(+1.49%)
Nov 16, 2010
48.85
49.06
48.02
48.20
254,638
-1.06(-2.15%)
Nov 15, 2010
49.09
49.49
48.00
49.26
198,834
+0.46(+0.94%)
Nov 12, 2010
48.78
49.24
48.72
48.80
235,102
-0.32(-0.65%)
Nov 11, 2010
48.98
49.50
48.98
49.12
191,940
-0.20(-0.41%)
Nov 10, 2010
48.80
49.39
48.23
49.32
208,109
+0.64(+1.31%)
Nov 09, 2010
48.86
49.03
48.27
48.68
524,114
-0.28(-0.57%)
Nov 08, 2010
48.29
49.10
48.29
48.96
253,103
+0.19(+0.39%)
Nov 05, 2010
49.19
49.40
48.40
48.77
259,948
-0.73(-1.47%)
Nov 04, 2010
49.12
49.50
48.90
49.50
340,747
+0.71(+1.46%)
Nov 03, 2010
49.87
49.91
47.64
48.79
505,093
-0.90(-1.81%)
Nov 02, 2010
48.86
49.95
48.77
49.69
284,049
+1.32(+2.73%)
Nov 01, 2010
48.00
49.19
47.76
48.37
267,276
+0.37(+0.77%)
Oct 29, 2010
48.87
50.08
47.93
48.00
998,059
-0.76(-1.56%)
Oct 28, 2010
48.33
49.03
48.32
48.76
240,549
+0.78(+1.63%)
Oct 27, 2010
48.18
48.61
47.66
47.98
362,128
-0.94(-1.92%)
Oct 25, 2010
49.00
49.56
48.77
48.92
186,177
+0.22(+0.45%)
Oct 22, 2010
48.53
48.96
48.39
48.70
90,740
+0.18(+0.37%)
Oct 21, 2010
48.67
48.87
47.94
48.52
243,994
+0.01(+0.02%)
Oct 20, 2010
47.43
48.61
47.39
48.51
342,160
+1.33(+2.82%)
Oct 19, 2010
47.29
47.72
46.95
47.18
262,128
-0.53(-1.11%)
Oct 18, 2010
47.65
47.98
47.50
47.71
272,152
+0.25(+0.53%)
Oct 15, 2010
48.18
48.18
47.43
47.46
300,158
-0.29(-0.61%)
Oct 14, 2010
47.95
48.15
47.50
47.75
462,309
-0.10(-0.21%)
Oct 13, 2010
47.78
48.13
47.78
47.85
442,159
+0.09(+0.19%)
Oct 12, 2010
47.55
47.98
47.37
47.76
332,574
+0.31(+0.65%)
Oct 11, 2010
47.30
47.58
47.30
47.45
262,432
+0.14(+0.30%)
Oct 08, 2010
47.56
47.59
47.21
47.31
158,195
-0.07(-0.15%)
Oct 07, 2010
47.83
47.83
47.07
47.38
197,114
-0.11(-0.23%)
Oct 06, 2010
47.52
47.92
47.20
47.49
190,345
+0.00(+0.00%)
Oct 05, 2010
47.15
47.86
46.96
47.49
233,895
+0.51(+1.09%)
Oct 04, 2010
47.22
47.36
46.83
46.98
303,082
-0.40(-0.84%)
Oct 01, 2010
47.50
47.50
46.78
47.38
237,497
+0.14(+0.30%)
Sep 30, 2010
47.55
47.74
46.89
47.24
273,062
-0.27(-0.57%)
Sep 29, 2010
46.43
47.65
46.43
47.51
219,523
+0.84(+1.80%)
Sep 28, 2010
46.54
46.80
46.05
46.67
306,160
+0.35(+0.76%)
Sep 27, 2010
46.05
46.62
45.68
46.32
298,631
+0.37(+0.81%)
Sep 24, 2010
46.26
46.43
45.70
45.95
316,499
+0.12(+0.26%)
Sep 23, 2010
45.72
46.49
45.32
45.83
448,684
-0.19(-0.41%)
Sep 22, 2010
45.37
46.16
45.37
46.02
193,906
+0.40(+0.88%)
Sep 21, 2010
45.24
46.04
45.24
45.62
203,756
+0.21(+0.46%)
Sep 20, 2010
45.21
45.62
44.96
45.41
484,802
+0.41(+0.91%)
Sep 17, 2010
45.63
45.63
44.62
45.00
593,978
-0.44(-0.97%)
Sep 15, 2010
45.61
46.59
45.37
45.44
326,179
-0.47(-1.02%)
Sep 14, 2010
46.19
46.21
45.80
45.91
274,912
-0.24(-0.52%)
Sep 13, 2010
46.18
46.62
45.35
46.15
302,103
+0.26(+0.57%)
Sep 10, 2010
45.76
46.05
45.31
45.89
189,267
+0.26(+0.57%)
Sep 09, 2010
45.68
46.12
45.14
45.63
339,784
+0.43(+0.95%)
Sep 08, 2010
45.17
45.67
44.75
45.20
190,295
+0.22(+0.49%)
Sep 07, 2010
45.71
45.71
44.90
44.98
189,047
-0.72(-1.58%)
Sep 03, 2010
45.44
46.05
45.36
45.70
204,434
+0.48(+1.06%)
Sep 02, 2010
44.97
45.34
44.63
45.22
213,759
+0.11(+0.24%)
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
.