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 (%)
Jun 30, 2008
38.14
38.14
36.88
37.03
573,228
-0.79(-2.09%)
Jun 27, 2008
38.54
39.10
37.82
37.82
1,039,011
-0.84(-2.17%)
Jun 26, 2008
38.50
39.17
38.50
38.66
348,221
-0.24(-0.62%)
Jun 25, 2008
38.59
39.17
38.58
38.90
358,915
+0.37(+0.96%)
Jun 24, 2008
38.91
39.30
38.47
38.53
292,029
-0.60(-1.53%)
Jun 23, 2008
39.48
39.60
38.98
39.13
276,605
-0.35(-0.89%)
Jun 20, 2008
38.93
39.52
38.77
39.48
599,706
+0.39(+1.00%)
Jun 19, 2008
37.73
39.14
37.57
39.09
344,076
+0.05(+0.13%)
Jun 18, 2008
39.03
39.53
39.00
39.04
247,091
-0.10(-0.26%)
Jun 17, 2008
39.27
39.30
38.91
39.14
177,331
-0.09(-0.23%)
Jun 16, 2008
39.17
39.25
38.77
39.23
214,718
-0.14(-0.36%)
Jun 13, 2008
39.29
39.48
39.00
39.37
273,133
+0.36(+0.92%)
Jun 12, 2008
38.15
39.12
38.11
39.01
456,639
+0.55(+1.43%)
Jun 11, 2008
38.54
38.61
38.10
38.46
294,335
-0.20(-0.52%)
Jun 10, 2008
38.73
38.95
38.49
38.66
243,771
-0.15(-0.39%)
Jun 09, 2008
38.91
39.11
38.44
38.81
225,207
-0.12(-0.31%)
Jun 06, 2008
39.83
39.83
38.77
38.93
379,812
-1.19(-2.97%)
Jun 05, 2008
38.52
40.13
38.52
40.12
274,546
+0.76(+1.93%)
Jun 04, 2008
39.71
39.71
39.25
39.36
382,314
-0.32(-0.81%)
Jun 03, 2008
40.16
40.34
39.37
39.68
344,429
-0.36(-0.90%)
Jun 02, 2008
40.15
40.70
39.59
40.04
428,193
-0.21(-0.52%)
May 30, 2008
40.43
40.43
39.73
40.25
421,973
-0.22(-0.54%)
May 29, 2008
40.10
40.80
40.05
40.47
3,973,707
+0.51(+1.28%)
May 28, 2008
39.77
40.07
39.24
39.96
391,477
+0.21(+0.53%)
May 27, 2008
39.52
39.90
39.26
39.75
303,559
+0.26(+0.66%)
May 26, 2008
39.63
40.24
39.00
39.49
911,633
+0.00(+0.00%)
May 23, 2008
39.63
40.24
39.00
39.49
911,633
+1.05(+2.73%)
May 22, 2008
37.83
38.60
37.12
38.44
312,105
+0.72(+1.91%)
May 21, 2008
37.05
37.79
36.88
37.72
314,349
+0.76(+2.06%)
May 20, 2008
37.28
37.28
36.75
36.96
260,043
-0.10(-0.27%)
May 19, 2008
37.05
37.28
36.75
37.06
269,254
+0.00(+0.00%)
May 16, 2008
37.00
37.08
36.75
37.06
319,055
+0.21(+0.57%)
May 15, 2008
36.73
36.92
36.60
36.85
221,405
+0.05(+0.14%)
May 14, 2008
36.88
37.07
36.70
36.80
286,930
-0.10(-0.27%)
May 13, 2008
36.89
37.18
36.57
36.90
347,572
+0.10(+0.27%)
May 12, 2008
36.66
36.95
36.50
36.80
322,903
-0.13(-0.35%)
May 09, 2008
36.00
37.17
35.68
36.93
472,713
+0.83(+2.30%)
May 08, 2008
35.98
36.30
35.62
36.10
380,064
-0.05(-0.14%)
May 07, 2008
36.44
36.73
36.07
36.15
394,741
-0.18(-0.50%)
May 06, 2008
36.19
36.42
35.80
36.33
626,433
-0.07(-0.19%)
May 05, 2008
36.52
37.01
36.10
36.40
951,994
-0.31(-0.84%)
May 02, 2008
38.00
38.67
36.58
36.71
1,543,835
-2.08(-5.36%)
May 01, 2008
38.49
38.89
38.25
38.79
682,788
+0.20(+0.52%)
Apr 30, 2008
38.98
39.80
38.35
38.59
456,322
+0.20(+0.52%)
Apr 29, 2008
38.84
39.02
38.39
38.39
275,486
-0.41(-1.06%)
Apr 28, 2008
38.82
39.06
38.66
38.80
169,298
-0.14(-0.36%)
Apr 25, 2008
38.99
39.07
38.81
38.94
207,634
-0.05(-0.13%)
Apr 24, 2008
39.13
39.23
38.24
38.99
215,978
+0.00(+0.00%)
Apr 23, 2008
37.22
39.00
37.17
38.99
459,327
+1.92(+5.18%)
Apr 22, 2008
38.54
38.61
37.07
37.07
419,582
-1.73(-4.46%)
Apr 21, 2008
38.96
39.18
38.70
38.80
235,137
-0.32(-0.82%)
Apr 18, 2008
39.21
39.24
38.80
39.12
538,688
+0.06(+0.15%)
Apr 17, 2008
38.91
39.31
38.69
39.06
280,233
+0.06(+0.15%)
Apr 16, 2008
39.30
39.49
38.73
39.00
336,594
+0.01(+0.03%)
Apr 15, 2008
39.44
39.92
38.90
38.99
197,592
-0.26(-0.66%)
Apr 14, 2008
39.45
40.02
39.11
39.25
169,817
-0.29(-0.73%)
Apr 11, 2008
39.56
40.49
39.51
39.54
239,896
-0.96(-2.37%)
Apr 10, 2008
40.25
40.76
40.25
40.50
208,385
+0.25(+0.62%)
Apr 09, 2008
40.70
41.00
39.91
40.25
259,011
-0.45(-1.11%)
Apr 08, 2008
40.51
40.99
40.22
40.70
224,834
-0.02(-0.05%)
Apr 07, 2008
40.97
41.00
40.69
40.72
120,233
-0.17(-0.42%)
Apr 04, 2008
41.25
41.30
40.66
40.89
273,000
-0.34(-0.82%)
Apr 03, 2008
41.05
41.89
40.97
41.23
646,382
+0.95(+2.36%)
Apr 02, 2008
40.43
40.64
40.17
40.28
247,469
-0.02(-0.05%)
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
.