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 (%)
Mar 31, 2008
39.14
40.00
39.02
39.69
215,510
+0.45(+1.15%)
Mar 28, 2008
39.76
40.00
39.16
39.24
252,178
-0.51(-1.28%)
Mar 27, 2008
39.55
40.35
39.29
39.75
535,582
+0.33(+0.84%)
Mar 26, 2008
39.00
39.43
38.48
39.42
209,043
+0.15(+0.38%)
Mar 25, 2008
39.40
40.09
38.80
39.27
299,641
-0.05(-0.13%)
Mar 24, 2008
40.29
40.40
39.04
39.32
362,233
-0.77(-1.92%)
Mar 21, 2008
40.41
40.62
39.19
40.09
709,881
+0.00(+0.00%)
Mar 20, 2008
40.41
40.62
39.19
40.09
709,881
+0.40(+1.01%)
Mar 19, 2008
40.05
40.83
39.64
39.69
514,647
-0.33(-0.82%)
Mar 18, 2008
38.54
40.40
38.51
40.02
742,088
+2.22(+5.87%)
Mar 17, 2008
37.75
38.49
37.48
37.80
400,836
-0.57(-1.49%)
Mar 14, 2008
39.31
39.31
38.22
38.37
477,554
-0.76(-1.94%)
Mar 13, 2008
37.44
39.15
37.26
39.13
720,547
+1.18(+3.11%)
Mar 12, 2008
38.83
38.97
37.74
37.95
859,376
-1.12(-2.87%)
Mar 11, 2008
39.50
39.50
37.45
39.07
1,196,323
-0.68(-1.71%)
Mar 10, 2008
40.40
40.77
39.59
39.75
409,173
-0.59(-1.46%)
Mar 07, 2008
40.00
40.80
39.98
40.34
276,195
-0.06(-0.15%)
Mar 06, 2008
41.20
41.36
40.40
40.40
371,076
-1.07(-2.58%)
Mar 05, 2008
41.80
41.80
40.91
41.47
412,407
-0.17(-0.41%)
Mar 04, 2008
41.74
41.97
41.31
41.64
479,582
-0.34(-0.81%)
Mar 03, 2008
43.20
44.43
41.37
41.98
849,368
-1.35(-3.12%)
Feb 29, 2008
44.38
45.60
43.14
43.33
851,941
+1.16(+2.75%)
Feb 28, 2008
42.50
42.50
41.71
42.17
479,172
-0.48(-1.13%)
Feb 27, 2008
42.92
43.34
42.18
42.65
460,685
-0.61(-1.41%)
Feb 26, 2008
42.50
43.53
42.06
43.26
775,654
-0.78(-1.77%)
Feb 25, 2008
44.04
44.25
43.63
44.04
187,460
+0.10(+0.23%)
Feb 22, 2008
44.09
44.32
43.24
43.94
200,195
-0.01(-0.02%)
Feb 21, 2008
44.15
44.32
43.71
43.95
163,491
+0.09(+0.21%)
Feb 20, 2008
43.55
44.06
43.29
43.86
163,417
+0.05(+0.11%)
Feb 19, 2008
44.04
44.14
43.45
43.81
170,639
+0.26(+0.60%)
Feb 18, 2008
43.07
43.66
42.53
43.55
217,185
+0.00(+0.00%)
Feb 15, 2008
43.07
43.66
42.53
43.55
217,185
+0.17(+0.39%)
Feb 14, 2008
43.84
44.04
43.13
43.38
237,880
-0.44(-1.00%)
Feb 13, 2008
43.02
43.88
42.48
43.82
295,783
+1.10(+2.57%)
Feb 12, 2008
42.83
43.54
42.36
42.72
220,333
+0.03(+0.07%)
Feb 11, 2008
43.02
43.12
42.25
42.69
152,337
-0.40(-0.93%)
Feb 08, 2008
43.15
43.69
42.68
43.09
181,839
-0.08(-0.19%)
Feb 07, 2008
43.02
43.82
42.62
43.17
227,856
-0.01(-0.02%)
Feb 06, 2008
43.28
43.79
42.88
43.18
186,529
+0.20(+0.47%)
Feb 05, 2008
42.92
43.50
42.80
42.98
227,468
-0.63(-1.44%)
Feb 04, 2008
43.26
44.63
42.82
43.61
218,260
+0.21(+0.48%)
Feb 01, 2008
44.00
44.56
42.80
43.40
385,406
-0.34(-0.78%)
Jan 31, 2008
43.41
44.28
43.12
43.74
402,845
-0.23(-0.52%)
Jan 30, 2008
43.67
45.40
43.67
43.97
184,562
-0.04(-0.09%)
Jan 29, 2008
44.31
44.37
43.66
44.01
362,018
-0.22(-0.50%)
Jan 28, 2008
43.87
44.33
43.55
44.23
280,334
+0.68(+1.56%)
Jan 25, 2008
43.85
45.59
43.55
43.55
267,996
-0.88(-1.98%)
Jan 24, 2008
45.13
45.13
44.14
44.43
264,365
-0.39(-0.87%)
Jan 23, 2008
44.53
45.08
43.75
44.82
454,502
-0.43(-0.95%)
Jan 22, 2008
45.28
46.39
44.90
45.25
268,227
-0.48(-1.05%)
Jan 21, 2008
47.13
47.13
45.19
45.73
354,371
+0.00(+0.00%)
Jan 18, 2008
47.13
47.13
45.19
45.73
354,371
-1.12(-2.39%)
Jan 17, 2008
47.71
47.71
46.41
46.85
300,642
-0.75(-1.58%)
Jan 16, 2008
47.11
48.07
46.42
47.60
398,802
+0.46(+0.98%)
Jan 15, 2008
46.70
47.60
46.15
47.14
235,594
-0.16(-0.34%)
Jan 14, 2008
47.04
47.87
46.66
47.30
233,536
+0.38(+0.81%)
Jan 11, 2008
47.58
48.03
46.92
46.92
337,884
-0.94(-1.96%)
Jan 10, 2008
47.27
48.10
47.00
47.86
403,688
-0.07(-0.15%)
Jan 09, 2008
47.11
48.03
47.05
47.93
379,545
+0.79(+1.68%)
Jan 08, 2008
47.58
47.92
47.08
47.14
258,593
-0.34(-0.72%)
Jan 07, 2008
46.61
47.55
46.10
47.48
403,409
+1.28(+2.77%)
Jan 04, 2008
46.30
46.87
46.01
46.20
267,100
-0.32(-0.69%)
Jan 03, 2008
46.63
46.89
46.45
46.52
295,493
-0.08(-0.17%)
Jan 02, 2008
46.47
46.90
45.69
46.60
243,068
-0.03(-0.06%)
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
.