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 29, 2009
29.35
29.89
29.14
29.86
265,800
+0.47(+1.60%)
May 28, 2009
29.47
30.05
29.08
29.39
179,441
+0.02(+0.07%)
May 27, 2009
29.79
30.06
29.33
29.37
197,283
-0.67(-2.23%)
May 26, 2009
29.39
30.05
29.00
30.04
362,704
+0.33(+1.11%)
May 22, 2009
30.38
30.38
29.52
29.71
261,063
-0.43(-1.43%)
May 21, 2009
29.92
30.89
29.58
30.14
330,006
+0.00(+0.00%)
May 20, 2009
30.35
30.90
30.00
30.14
381,872
-0.13(-0.43%)
May 19, 2009
30.09
30.81
30.06
30.27
259,230
-0.14(-0.46%)
May 18, 2009
30.22
30.45
29.34
30.41
567,851
+0.41(+1.37%)
May 15, 2009
29.93
30.47
29.40
30.00
706,997
+0.10(+0.33%)
May 14, 2009
29.70
30.33
29.09
29.90
420,333
+0.40(+1.36%)
May 13, 2009
29.39
30.23
28.71
29.50
645,860
+0.10(+0.34%)
May 12, 2009
29.01
30.13
29.01
29.40
699,068
-0.46(-1.54%)
May 11, 2009
30.67
31.18
29.71
29.86
516,194
-1.05(-3.40%)
May 08, 2009
30.88
31.62
30.72
30.91
419,018
+0.06(+0.19%)
May 07, 2009
29.35
30.90
28.98
30.85
521,085
+1.63(+5.58%)
May 06, 2009
30.10
30.10
29.01
29.22
365,058
-0.72(-2.40%)
May 05, 2009
29.29
29.98
29.10
29.94
321,901
+0.14(+0.47%)
May 04, 2009
29.51
29.87
28.68
29.80
409,027
+0.24(+0.81%)
May 01, 2009
29.59
30.14
29.02
29.56
519,823
+0.00(+0.00%)
Apr 30, 2009
32.73
33.00
29.01
29.56
1,370,292
-3.84(-11.50%)
Apr 29, 2009
33.51
33.83
32.64
33.40
315,215
+0.02(+0.06%)
Apr 28, 2009
33.10
34.06
33.10
33.38
268,731
+0.07(+0.21%)
Apr 27, 2009
33.03
33.99
32.77
33.31
235,113
+0.10(+0.30%)
Apr 24, 2009
32.88
33.59
32.54
33.21
327,121
+0.49(+1.50%)
Apr 23, 2009
33.13
33.46
31.74
32.72
388,092
-0.25(-0.76%)
Apr 22, 2009
33.72
33.72
32.61
32.97
204,693
-0.36(-1.08%)
Apr 21, 2009
33.61
34.68
32.87
33.33
369,172
-0.38(-1.13%)
Apr 20, 2009
34.15
34.73
33.42
33.71
213,532
-1.11(-3.19%)
Apr 17, 2009
35.03
35.13
34.23
34.82
224,079
-0.06(-0.17%)
Apr 16, 2009
35.90
36.10
34.20
34.88
285,823
-0.64(-1.80%)
Apr 15, 2009
34.74
35.53
34.61
35.52
253,103
+0.69(+1.98%)
Apr 14, 2009
35.11
35.72
34.61
34.83
170,008
-0.62(-1.75%)
Apr 13, 2009
35.56
36.01
35.18
35.45
227,691
-0.40(-1.12%)
Apr 09, 2009
36.31
36.31
35.45
35.85
303,566
+0.18(+0.50%)
Apr 08, 2009
35.92
36.10
35.12
35.67
239,864
-0.14(-0.39%)
Apr 07, 2009
36.22
36.97
34.90
35.81
264,474
-0.93(-2.53%)
Apr 06, 2009
36.21
37.56
36.04
36.74
390,920
+0.24(+0.66%)
Apr 03, 2009
37.02
37.51
35.82
36.50
316,323
-0.48(-1.30%)
Apr 02, 2009
37.09
37.63
36.70
36.98
440,947
+0.57(+1.57%)
Apr 01, 2009
36.33
37.06
35.25
36.41
300,974
-0.03(-0.08%)
Mar 31, 2009
36.04
37.02
35.60
36.44
873,195
+0.83(+2.33%)
Mar 30, 2009
35.38
36.19
34.15
35.61
337,715
-1.26(-3.42%)
Mar 26, 2009
35.72
37.03
35.46
36.87
325,685
+1.46(+4.12%)
Mar 25, 2009
35.85
35.93
34.65
35.41
273,001
+0.57(+1.64%)
Mar 24, 2009
35.47
35.92
34.75
34.84
182,639
-1.14(-3.17%)
Mar 23, 2009
34.97
36.00
34.47
35.98
261,754
+1.84(+5.39%)
Mar 20, 2009
34.54
34.80
33.73
34.14
566,992
-0.09(-0.26%)
Mar 19, 2009
35.21
35.21
33.98
34.23
244,648
-0.78(-2.23%)
Mar 18, 2009
34.03
35.24
34.03
35.01
385,521
-0.08(-0.23%)
Mar 17, 2009
34.25
35.18
33.36
35.09
472,389
+0.92(+2.69%)
Mar 16, 2009
35.53
36.07
34.01
34.17
312,239
-1.04(-2.95%)
Mar 13, 2009
34.57
35.60
33.82
35.21
211,235
+0.68(+1.97%)
Mar 12, 2009
32.73
35.09
32.53
34.53
322,821
+1.77(+5.40%)
Mar 11, 2009
33.64
34.09
32.56
32.76
263,551
-0.81(-2.41%)
Mar 10, 2009
32.68
33.90
32.35
33.57
411,904
+1.37(+4.25%)
Mar 09, 2009
32.66
33.25
31.51
32.20
292,808
-0.64(-1.95%)
Mar 06, 2009
32.04
33.00
31.75
32.84
299,180
+1.00(+3.14%)
Mar 05, 2009
32.38
32.99
31.73
31.84
369,057
-1.07(-3.25%)
Mar 04, 2009
32.51
33.32
32.21
32.91
369,657
+0.60(+1.86%)
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
.