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 (%)
Feb 29, 2012
48.62
48.62
46.36
47.26
612,054
-1.47(-3.02%)
Feb 28, 2012
49.71
49.98
48.46
48.73
172,201
-0.21(-0.43%)
Feb 27, 2012
48.57
49.20
48.11
48.94
131,417
+0.14(+0.29%)
Feb 24, 2012
48.87
48.97
48.25
48.80
73,490
-0.03(-0.06%)
Feb 23, 2012
48.33
48.93
48.31
48.83
112,170
+0.51(+1.06%)
Feb 22, 2012
48.18
48.33
47.40
48.32
144,386
+0.04(+0.08%)
Feb 21, 2012
48.99
49.00
48.04
48.28
95,219
-0.67(-1.37%)
Feb 17, 2012
49.22
49.22
48.65
48.95
86,639
-0.05(-0.10%)
Feb 16, 2012
48.40
49.05
48.20
49.00
184,487
+0.58(+1.20%)
Feb 15, 2012
48.19
48.68
47.83
48.42
83,263
+0.53(+1.11%)
Feb 14, 2012
48.47
48.61
47.62
47.89
133,475
-0.74(-1.52%)
Feb 13, 2012
49.03
49.19
48.56
48.63
109,933
-0.07(-0.15%)
Feb 10, 2012
49.11
49.46
48.65
48.70
148,331
-0.66(-1.33%)
Feb 09, 2012
49.19
49.58
48.75
49.36
103,012
+0.20(+0.41%)
Feb 08, 2012
49.06
49.29
48.63
49.16
122,056
+0.38(+0.78%)
Feb 07, 2012
48.15
48.90
47.90
48.78
78,593
+0.65(+1.35%)
Feb 06, 2012
48.63
48.74
47.84
48.13
180,366
-0.51(-1.05%)
Feb 03, 2012
49.67
49.89
48.53
48.64
272,238
-0.39(-0.80%)
Feb 02, 2012
49.01
49.22
48.23
49.03
197,414
+0.02(+0.04%)
Feb 01, 2012
49.04
49.50
48.77
49.01
638,074
+0.20(+0.41%)
Jan 31, 2012
49.08
49.42
48.77
48.81
140,611
-0.17(-0.35%)
Jan 30, 2012
49.59
49.71
48.88
48.98
63,791
-0.96(-1.92%)
Jan 27, 2012
49.94
50.34
49.75
49.94
125,910
-0.21(-0.42%)
Jan 26, 2012
49.87
50.20
49.29
50.15
138,792
+0.44(+0.89%)
Jan 25, 2012
49.32
49.82
48.33
49.71
139,124
+0.17(+0.34%)
Jan 24, 2012
49.40
49.68
49.37
49.54
101,289
-0.12(-0.24%)
Jan 23, 2012
50.00
50.27
49.48
49.66
71,247
-0.36(-0.72%)
Jan 20, 2012
50.23
50.66
49.59
50.02
153,956
-0.04(-0.08%)
Jan 19, 2012
49.80
50.25
49.74
50.06
112,357
+0.26(+0.52%)
Jan 18, 2012
49.85
50.42
49.57
49.80
130,947
+0.00(+0.00%)
Jan 17, 2012
49.52
50.28
49.30
49.80
183,800
+0.66(+1.34%)
Jan 13, 2012
49.37
49.51
48.80
49.14
62,465
-0.76(-1.52%)
Jan 12, 2012
50.31
50.31
49.40
49.90
96,940
-0.23(-0.46%)
Jan 11, 2012
49.82
50.39
49.60
50.13
157,754
+0.28(+0.56%)
Jan 10, 2012
49.69
49.93
49.43
49.85
140,040
+0.50(+1.01%)
Jan 09, 2012
49.24
49.59
48.95
49.35
127,524
+0.11(+0.22%)
Jan 06, 2012
48.91
49.58
48.56
49.24
240,999
+0.26(+0.53%)
Jan 05, 2012
48.63
49.50
48.22
48.98
119,695
+0.22(+0.45%)
Jan 04, 2012
49.17
49.22
48.39
48.76
163,363
-0.71(-1.44%)
Dec 30, 2011
49.84
49.96
49.39
49.47
137,901
-0.37(-0.74%)
Dec 29, 2011
49.58
50.12
49.22
49.84
95,065
+0.45(+0.91%)
Dec 28, 2011
50.09
50.20
49.34
49.39
103,744
-0.70(-1.40%)
Dec 27, 2011
49.76
50.25
49.42
50.09
98,403
+0.28(+0.56%)
Dec 23, 2011
49.74
50.41
49.46
49.81
103,162
+0.58(+1.18%)
Dec 21, 2011
49.09
49.40
48.62
49.23
130,079
+0.24(+0.49%)
Dec 20, 2011
48.70
49.20
48.30
48.99
172,925
+1.09(+2.28%)
Dec 19, 2011
48.02
49.36
47.76
47.90
157,663
+0.14(+0.29%)
Dec 16, 2011
47.72
48.26
47.66
47.76
660,551
+0.20(+0.42%)
Dec 15, 2011
47.89
48.23
47.22
47.56
150,035
+0.08(+0.17%)
Dec 14, 2011
47.00
47.72
47.00
47.48
290,185
+0.11(+0.23%)
Dec 13, 2011
48.62
49.91
47.25
47.37
233,922
-0.70(-1.46%)
Dec 12, 2011
48.00
48.12
47.51
48.07
243,282
-0.25(-0.52%)
Dec 09, 2011
47.48
48.65
47.38
48.32
164,964
+0.89(+1.88%)
Dec 08, 2011
49.55
49.62
47.40
47.43
257,490
-2.45(-4.91%)
Dec 07, 2011
49.01
50.08
48.54
49.88
191,057
+0.54(+1.09%)
Dec 06, 2011
49.41
49.93
48.50
49.34
676,273
-0.10(-0.20%)
Dec 05, 2011
50.15
50.53
49.15
49.44
194,775
-0.19(-0.38%)
Dec 02, 2011
50.88
51.44
49.48
49.63
102,876
-0.63(-1.25%)
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
.