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 (%)
Jul 30, 2004
33.78
34.03
32.89
34.03
306,600
+0.39(+1.16%)
Jul 29, 2004
33.80
34.80
33.25
33.64
1,616,000
+4.42(+15.13%)
Jul 28, 2004
29.51
29.85
28.89
29.22
229,300
-0.83(-2.76%)
Jul 27, 2004
29.50
30.07
29.50
30.05
117,800
+0.44(+1.49%)
Jul 26, 2004
30.45
30.67
29.24
29.61
184,800
-0.75(-2.47%)
Jul 23, 2004
30.50
30.69
30.27
30.36
42,800
-0.15(-0.49%)
Jul 22, 2004
31.10
31.10
29.80
30.51
336,500
-0.64(-2.05%)
Jul 21, 2004
31.35
31.58
31.00
31.15
312,100
-0.16(-0.51%)
Jul 20, 2004
31.49
31.67
30.84
31.31
68,900
-0.18(-0.57%)
Jul 19, 2004
31.30
31.49
31.04
31.49
323,400
+0.24(+0.77%)
Jul 16, 2004
31.90
31.93
31.17
31.25
126,500
-0.53(-1.67%)
Jul 15, 2004
31.15
31.80
31.15
31.78
60,900
+0.23(+0.73%)
Jul 14, 2004
31.30
31.69
31.05
31.55
130,900
+0.33(+1.06%)
Jul 13, 2004
31.35
31.75
31.04
31.22
56,700
-0.19(-0.60%)
Jul 12, 2004
31.44
31.61
30.85
31.41
71,300
+0.13(+0.42%)
Jul 09, 2004
31.15
31.56
31.10
31.28
70,100
+0.10(+0.32%)
Jul 08, 2004
31.66
31.90
30.95
31.18
79,700
-0.59(-1.86%)
Jul 07, 2004
32.75
32.90
30.69
31.77
978,800
-1.01(-3.08%)
Jul 06, 2004
32.50
33.00
32.50
32.78
106,300
-0.02(-0.06%)
Jul 02, 2004
32.75
33.00
32.75
32.80
46,200
-0.10(-0.30%)
Jul 01, 2004
33.40
33.45
32.75
32.90
107,100
-0.55(-1.64%)
Jun 30, 2004
34.08
34.30
32.91
33.45
400,700
-0.54(-1.59%)
Jun 29, 2004
33.99
33.99
33.45
33.99
96,500
+0.30(+0.89%)
Jun 28, 2004
33.99
33.99
33.38
33.69
114,500
-0.20(-0.59%)
Jun 25, 2004
33.50
33.91
30.25
33.89
1,959,700
+0.67(+2.02%)
Jun 24, 2004
34.10
34.10
32.86
33.22
85,000
-0.77(-2.27%)
Jun 23, 2004
34.03
34.10
33.61
33.99
326,300
+0.00(+0.00%)
Jun 22, 2004
33.60
34.02
33.41
33.99
219,600
+0.25(+0.74%)
Jun 21, 2004
34.31
34.63
33.10
33.74
225,500
-0.21(-0.62%)
Jun 18, 2004
33.00
34.24
32.75
33.95
469,300
+0.68(+2.04%)
Jun 17, 2004
32.00
33.61
31.80
33.27
339,800
+1.27(+3.97%)
Jun 16, 2004
32.02
32.14
31.68
32.00
551,800
+0.03(+0.09%)
Jun 15, 2004
31.25
32.00
30.98
31.97
122,200
+0.93(+3.00%)
Jun 14, 2004
30.82
31.75
30.60
31.04
238,300
+0.23(+0.75%)
Jun 10, 2004
30.21
31.08
30.21
30.81
58,900
+0.26(+0.85%)
Jun 09, 2004
31.49
31.49
30.31
30.55
128,700
-0.90(-2.86%)
Jun 08, 2004
31.69
31.69
31.12
31.45
84,100
-0.22(-0.69%)
Jun 07, 2004
31.42
31.80
30.83
31.67
110,600
-0.03(-0.09%)
Jun 04, 2004
32.00
32.00
31.45
31.70
86,900
-0.30(-0.94%)
Jun 03, 2004
32.30
32.39
31.75
32.00
200,400
-0.20(-0.62%)
Jun 02, 2004
32.20
32.24
31.77
32.20
335,100
+0.05(+0.16%)
Jun 01, 2004
31.26
32.18
31.25
32.15
407,000
+0.89(+2.85%)
May 28, 2004
29.99
31.44
29.95
31.26
234,600
+1.26(+4.20%)
May 27, 2004
29.95
30.20
29.95
30.00
467,700
+0.02(+0.07%)
May 26, 2004
29.95
30.02
29.55
29.98
209,600
+0.03(+0.10%)
May 25, 2004
31.00
31.00
29.85
29.95
340,900
-0.78(-2.54%)
May 24, 2004
31.10
31.32
30.67
30.73
79,400
-0.26(-0.84%)
May 21, 2004
31.10
31.10
30.50
30.99
27,200
+0.09(+0.29%)
May 20, 2004
31.27
31.45
30.82
30.90
182,600
-0.36(-1.15%)
May 19, 2004
31.02
31.50
30.90
31.26
156,100
+0.29(+0.94%)
May 18, 2004
30.55
30.97
30.10
30.97
57,500
+0.45(+1.47%)
May 17, 2004
29.99
30.52
29.92
30.52
41,400
+0.18(+0.59%)
May 14, 2004
30.10
30.40
29.95
30.34
40,800
+0.25(+0.83%)
May 13, 2004
29.43
30.15
29.28
30.09
53,300
-0.04(-0.13%)
May 12, 2004
29.80
30.30
28.85
30.13
72,900
+0.18(+0.60%)
May 11, 2004
30.30
30.50
29.45
29.95
213,800
-0.50(-1.64%)
May 10, 2004
31.13
31.25
30.08
30.45
185,700
-1.25(-3.94%)
May 07, 2004
32.00
32.03
31.25
31.70
23,800
-0.30(-0.94%)
May 06, 2004
32.01
32.60
31.77
32.00
71,000
-0.70(-2.14%)
May 05, 2004
32.80
32.80
32.23
32.70
32,600
+0.01(+0.03%)
May 04, 2004
32.60
33.02
32.50
32.69
216,600
+0.27(+0.83%)
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
.