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 (%)
May 31, 2006
40.82
40.82
39.77
40.45
493,551
-0.25(-0.61%)
May 30, 2006
40.45
41.10
40.29
40.70
291,062
+0.17(+0.42%)
May 26, 2006
40.16
40.73
39.94
40.53
230,847
+0.47(+1.17%)
May 25, 2006
39.90
40.28
39.75
40.06
264,545
+0.54(+1.37%)
May 24, 2006
40.05
40.62
38.91
39.52
625,701
-0.53(-1.32%)
May 23, 2006
41.62
41.73
40.02
40.05
621,257
-1.29(-3.12%)
May 22, 2006
41.12
41.89
40.26
41.34
489,588
+0.03(+0.07%)
May 19, 2006
41.32
42.02
41.05
41.31
516,286
-0.20(-0.48%)
May 18, 2006
41.26
41.86
40.92
41.51
400,021
+0.52(+1.27%)
May 17, 2006
40.35
41.25
39.61
40.99
441,220
+0.47(+1.16%)
May 16, 2006
39.89
40.71
39.77
40.52
197,686
+0.78(+1.96%)
May 15, 2006
39.24
39.98
38.72
39.74
166,812
+0.20(+0.51%)
May 12, 2006
39.78
40.09
39.18
39.54
207,398
-0.46(-1.15%)
May 11, 2006
41.42
41.56
39.70
40.00
190,393
-1.51(-3.64%)
May 10, 2006
40.87
41.57
40.70
41.51
334,349
+0.61(+1.49%)
May 09, 2006
40.99
41.19
40.11
40.90
445,046
+0.19(+0.47%)
May 08, 2006
39.89
41.40
39.80
40.71
539,510
+0.84(+2.11%)
May 05, 2006
39.52
40.11
39.11
39.87
190,080
+0.64(+1.63%)
May 04, 2006
39.46
39.53
38.69
39.23
233,795
-0.14(-0.36%)
May 03, 2006
40.28
40.28
38.23
39.37
355,618
-1.09(-2.69%)
May 02, 2006
40.54
41.01
40.25
40.46
272,697
-0.16(-0.39%)
May 01, 2006
40.47
41.08
39.45
40.62
329,423
-0.03(-0.07%)
Apr 28, 2006
39.37
41.69
39.26
40.65
978,700
+2.78(+7.34%)
Apr 27, 2006
39.49
39.60
36.70
37.87
653,785
-1.91(-4.80%)
Apr 26, 2006
39.76
39.90
39.22
39.78
177,967
+0.16(+0.40%)
Apr 25, 2006
39.88
39.96
39.28
39.62
120,789
-0.34(-0.85%)
Apr 24, 2006
40.43
40.49
39.89
39.96
133,317
-0.35(-0.87%)
Apr 21, 2006
40.29
40.51
39.65
40.31
126,116
+0.13(+0.32%)
Apr 20, 2006
40.66
40.66
39.98
40.18
109,256
-0.44(-1.08%)
Apr 19, 2006
39.34
40.69
39.18
40.62
198,155
+1.11(+2.81%)
Apr 18, 2006
39.00
39.69
38.90
39.51
141,511
+0.51(+1.31%)
Apr 17, 2006
39.13
39.13
38.43
39.00
89,234
+0.01(+0.03%)
Apr 13, 2006
39.24
39.34
38.81
38.99
66,763
-0.14(-0.36%)
Apr 12, 2006
38.44
39.37
38.19
39.13
213,855
+0.69(+1.80%)
Apr 11, 2006
39.43
39.43
38.07
38.44
227,490
-0.91(-2.31%)
Apr 10, 2006
39.97
39.97
38.85
39.35
164,061
-0.48(-1.21%)
Apr 07, 2006
40.45
40.97
39.77
39.83
152,632
-0.51(-1.26%)
Apr 06, 2006
40.67
40.98
40.22
40.34
171,117
-0.50(-1.22%)
Apr 05, 2006
41.23
41.45
40.77
40.84
142,976
-0.16(-0.39%)
Apr 04, 2006
40.57
41.20
40.50
41.00
329,759
+0.30(+0.74%)
Apr 03, 2006
40.48
40.99
40.46
40.70
183,264
+0.23(+0.57%)
Mar 31, 2006
40.65
40.83
40.31
40.47
261,770
-0.01(-0.02%)
Mar 30, 2006
40.80
40.85
40.11
40.48
196,868
-0.15(-0.37%)
Mar 29, 2006
40.45
40.99
40.20
40.63
191,396
+0.07(+0.17%)
Mar 28, 2006
41.13
41.58
40.31
40.56
447,364
+0.96(+2.42%)
Mar 27, 2006
39.06
39.78
38.94
39.60
116,658
+0.63(+1.62%)
Mar 24, 2006
38.90
39.10
38.61
38.97
397,882
+0.22(+0.57%)
Mar 23, 2006
39.20
39.38
38.61
38.75
191,300
-0.33(-0.84%)
Mar 22, 2006
38.01
39.40
38.01
39.08
535,100
+0.97(+2.55%)
Mar 21, 2006
38.16
38.30
37.98
38.11
224,605
-0.15(-0.39%)
Mar 20, 2006
38.13
38.40
38.02
38.26
496,624
+0.23(+0.60%)
Mar 17, 2006
38.48
38.48
37.93
38.03
333,369
-0.26(-0.68%)
Mar 16, 2006
38.39
38.70
38.02
38.29
250,220
-0.12(-0.31%)
Mar 15, 2006
38.00
38.61
37.61
38.41
311,617
+0.54(+1.43%)
Mar 14, 2006
37.00
37.96
36.91
37.87
411,262
+0.67(+1.80%)
Mar 13, 2006
37.03
37.57
36.81
37.20
553,299
+0.16(+0.43%)
Mar 10, 2006
37.25
37.43
36.90
37.04
228,755
-0.35(-0.94%)
Mar 09, 2006
37.85
38.25
37.29
37.39
211,934
-0.36(-0.95%)
Mar 08, 2006
36.87
37.81
35.46
37.75
733,778
+0.89(+2.41%)
Mar 07, 2006
36.83
37.11
36.51
36.86
232,080
-0.33(-0.89%)
Mar 06, 2006
37.27
37.34
36.69
37.19
259,405
+0.04(+0.11%)
Mar 03, 2006
38.07
38.09
36.86
37.15
411,140
-1.05(-2.75%)
Mar 02, 2006
39.04
39.09
38.05
38.20
254,012
-0.97(-2.48%)
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
.