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 24, 2011
51.55
51.76
51.11
51.60
210,371
+0.20(+0.39%)
May 23, 2011
51.21
51.47
50.88
51.40
242,674
-0.55(-1.06%)
May 20, 2011
51.95
52.40
51.85
51.95
184,687
-0.21(-0.41%)
May 19, 2011
52.00
52.34
51.47
52.16
235,342
+0.37(+0.70%)
May 18, 2011
51.17
51.84
50.27
51.80
380,484
+0.59(+1.15%)
May 17, 2011
51.02
51.47
51.02
51.21
116,976
-0.12(-0.23%)
May 16, 2011
50.99
51.84
50.88
51.33
187,405
+0.01(+0.02%)
May 13, 2011
51.40
51.83
50.90
51.32
181,043
+0.16(+0.31%)
May 12, 2011
50.60
51.46
50.11
51.16
175,396
+0.48(+0.95%)
May 11, 2011
50.93
51.10
50.47
50.68
353,625
-0.53(-1.03%)
May 10, 2011
50.75
51.34
50.50
51.21
240,508
+0.81(+1.61%)
May 09, 2011
49.77
50.55
49.77
50.40
204,052
+0.49(+0.98%)
May 06, 2011
49.64
50.59
49.64
49.91
182,200
+0.24(+0.48%)
May 05, 2011
49.40
50.52
49.40
49.67
220,858
+0.04(+0.08%)
May 04, 2011
50.00
50.34
49.58
49.63
297,922
-0.31(-0.62%)
May 03, 2011
51.60
51.79
49.57
49.94
396,284
-1.85(-3.57%)
May 02, 2011
52.19
53.10
51.75
51.79
353,986
-0.23(-0.44%)
Apr 29, 2011
52.61
53.81
51.92
52.02
373,278
-0.18(-0.34%)
Apr 28, 2011
50.75
52.54
50.60
52.20
559,217
+1.53(+3.02%)
Apr 27, 2011
49.63
50.82
49.63
50.67
214,313
+1.00(+2.01%)
Apr 26, 2011
48.90
50.04
48.89
49.67
332,693
+0.87(+1.78%)
Apr 25, 2011
48.47
48.98
48.32
48.80
172,016
+0.12(+0.25%)
Apr 21, 2011
48.53
49.09
48.43
48.68
155,578
+0.51(+1.06%)
Apr 20, 2011
47.76
48.22
47.61
48.17
123,141
+0.76(+1.60%)
Apr 19, 2011
47.04
47.80
47.04
47.41
128,191
+0.58(+1.24%)
Apr 18, 2011
47.58
47.58
46.64
46.83
287,726
-1.02(-2.13%)
Apr 15, 2011
47.43
48.07
47.18
47.85
196,565
+0.22(+0.46%)
Apr 14, 2011
47.45
47.91
47.16
47.63
332,364
-0.04(-0.08%)
Apr 13, 2011
49.16
49.16
47.48
47.67
312,871
-1.15(-2.36%)
Apr 12, 2011
49.20
49.43
48.72
48.82
222,070
-0.74(-1.49%)
Apr 11, 2011
49.89
50.00
49.27
49.56
258,211
-0.27(-0.54%)
Apr 08, 2011
50.00
50.10
49.68
49.83
212,330
+0.07(+0.14%)
Apr 07, 2011
49.54
50.06
49.54
49.76
193,476
+0.13(+0.26%)
Apr 06, 2011
49.84
50.03
49.55
49.63
235,945
-0.17(-0.34%)
Apr 05, 2011
49.55
50.00
49.51
49.80
183,461
+0.12(+0.24%)
Apr 04, 2011
49.73
49.95
49.51
49.68
163,775
+0.11(+0.22%)
Apr 01, 2011
49.17
49.84
48.98
49.57
252,150
+0.49(+1.00%)
Mar 31, 2011
48.30
49.08
48.30
49.08
263,741
+0.64(+1.32%)
Mar 30, 2011
48.44
48.97
48.01
48.44
335,827
+0.42(+0.87%)
Mar 29, 2011
47.36
48.17
47.15
48.02
205,486
+0.72(+1.52%)
Mar 28, 2011
47.52
47.53
46.64
47.30
217,514
-0.06(-0.13%)
Mar 25, 2011
46.88
47.96
46.88
47.36
209,614
+0.50(+1.07%)
Mar 24, 2011
46.31
47.21
46.30
46.86
237,548
+0.58(+1.25%)
Mar 23, 2011
46.47
46.54
46.09
46.28
158,056
-0.14(-0.30%)
Mar 22, 2011
46.64
46.77
46.42
46.42
252,696
-0.13(-0.28%)
Mar 21, 2011
46.96
47.26
46.40
46.55
223,125
-0.04(-0.09%)
Mar 18, 2011
46.50
47.24
46.21
46.59
369,057
+0.26(+0.56%)
Mar 17, 2011
46.43
46.70
46.24
46.33
245,040
+0.24(+0.52%)
Mar 16, 2011
45.83
46.64
45.83
46.09
345,938
+0.04(+0.09%)
Mar 15, 2011
45.70
47.98
45.70
46.05
274,727
-0.24(-0.52%)
Mar 14, 2011
45.65
46.58
45.51
46.29
313,972
+0.23(+0.50%)
Mar 11, 2011
46.67
46.86
45.90
46.06
330,608
-0.57(-1.22%)
Mar 10, 2011
47.22
47.51
46.07
46.63
337,730
-0.76(-1.60%)
Mar 09, 2011
47.28
48.31
47.01
47.39
427,497
+0.24(+0.51%)
Mar 08, 2011
48.13
48.13
47.14
47.15
437,277
-0.95(-1.98%)
Mar 07, 2011
48.65
48.77
47.95
48.10
242,273
-0.64(-1.31%)
Mar 04, 2011
49.21
49.21
48.26
48.74
214,197
-0.36(-0.73%)
Mar 03, 2011
48.00
49.40
47.90
49.10
213,986
+1.08(+2.25%)
Mar 02, 2011
48.14
48.92
47.97
48.02
262,785
-0.60(-1.23%)
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
.