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 29, 2005
36.41
36.59
35.78
35.82
215,568
-0.39(-1.08%)
Jul 28, 2005
36.40
37.20
36.18
36.21
334,875
+0.33(+0.92%)
Jul 27, 2005
35.70
35.99
35.31
35.88
197,691
+0.29(+0.81%)
Jul 26, 2005
35.57
35.70
35.14
35.59
115,222
+0.16(+0.45%)
Jul 25, 2005
35.48
35.65
35.13
35.43
164,287
+0.00(+0.00%)
Jul 22, 2005
34.71
35.47
34.54
35.43
145,476
+0.81(+2.34%)
Jul 21, 2005
35.51
35.51
34.35
34.62
160,713
-0.80(-2.26%)
Jul 20, 2005
35.52
35.62
35.05
35.42
143,360
-0.19(-0.53%)
Jul 19, 2005
34.83
35.82
34.76
35.61
215,587
+0.99(+2.86%)
Jul 18, 2005
34.46
34.83
34.31
34.62
190,175
+0.10(+0.29%)
Jul 15, 2005
34.34
34.78
34.34
34.52
198,357
+0.04(+0.12%)
Jul 14, 2005
35.05
35.08
34.35
34.48
316,710
-0.52(-1.49%)
Jul 13, 2005
35.33
35.48
34.55
35.00
358,305
-0.45(-1.27%)
Jul 12, 2005
35.65
35.89
35.33
35.45
155,533
-0.26(-0.73%)
Jul 11, 2005
35.79
36.08
35.44
35.71
278,108
-0.08(-0.22%)
Jul 08, 2005
35.80
35.94
35.53
35.79
177,333
-0.05(-0.14%)
Jul 07, 2005
35.77
36.01
35.63
35.84
112,607
-0.18(-0.50%)
Jul 06, 2005
36.17
36.78
35.91
36.02
266,440
-0.18(-0.50%)
Jul 05, 2005
35.69
36.36
35.43
36.20
227,700
+0.39(+1.09%)
Jul 01, 2005
35.38
35.82
35.02
35.81
95,600
+0.50(+1.42%)
Jun 30, 2005
35.86
35.89
35.19
35.31
144,890
-0.48(-1.34%)
Jun 29, 2005
35.51
35.81
35.42
35.79
289,052
+0.30(+0.85%)
Jun 28, 2005
34.92
35.50
34.78
35.49
390,867
+0.82(+2.37%)
Jun 27, 2005
34.16
35.00
33.90
34.67
300,173
+0.49(+1.43%)
Jun 24, 2005
34.04
34.34
34.00
34.18
225,992
+0.15(+0.44%)
Jun 23, 2005
33.87
34.35
33.81
34.03
718,627
+0.10(+0.29%)
Jun 22, 2005
33.83
34.21
33.80
33.93
196,137
-0.11(-0.32%)
Jun 21, 2005
34.31
34.31
33.90
34.04
230,863
-0.24(-0.70%)
Jun 20, 2005
34.32
34.39
34.00
34.28
319,787
-0.11(-0.32%)
Jun 17, 2005
34.82
35.11
34.31
34.39
356,088
-0.57(-1.63%)
Jun 16, 2005
34.94
35.18
34.72
34.96
936,572
-0.22(-0.63%)
Jun 15, 2005
33.88
35.19
33.88
35.18
547,489
+1.38(+4.08%)
Jun 14, 2005
32.88
34.13
32.80
33.80
606,709
+0.93(+2.83%)
Jun 13, 2005
33.18
33.39
32.76
32.87
128,953
-0.49(-1.47%)
Jun 10, 2005
33.45
33.50
33.20
33.36
165,337
-0.02(-0.06%)
Jun 09, 2005
32.60
33.45
32.49
33.38
244,604
+0.77(+2.36%)
Jun 08, 2005
32.95
33.17
32.51
32.61
144,965
-0.32(-0.97%)
Jun 07, 2005
31.94
33.19
31.94
32.93
373,086
+0.91(+2.83%)
Jun 06, 2005
32.09
32.24
31.46
32.02
220,497
+0.07(+0.23%)
Jun 03, 2005
32.78
32.78
31.74
31.95
259,424
-0.85(-2.59%)
Jun 02, 2005
32.55
32.99
32.09
32.80
145,322
+0.12(+0.37%)
Jun 01, 2005
32.50
32.92
32.44
32.68
123,379
+0.21(+0.65%)
May 31, 2005
32.07
32.48
31.84
32.47
254,998
+0.34(+1.04%)
May 27, 2005
32.27
32.34
31.98
32.13
106,821
-0.23(-0.73%)
May 26, 2005
32.00
32.75
32.00
32.37
113,370
+0.35(+1.09%)
May 25, 2005
32.37
32.67
32.00
32.02
219,728
-0.42(-1.29%)
May 24, 2005
32.47
32.71
32.21
32.44
225,200
+0.08(+0.25%)
May 23, 2005
31.86
32.50
31.84
32.36
549,900
+0.49(+1.54%)
May 20, 2005
31.14
31.91
31.07
31.87
365,204
+0.74(+2.38%)
May 19, 2005
30.57
31.58
30.21
31.13
710,950
+0.61(+2.00%)
May 18, 2005
30.75
31.05
30.42
30.52
1,829,900
+0.01(+0.03%)
May 17, 2005
31.00
31.00
30.47
30.51
4,590,929
-0.48(-1.55%)
May 16, 2005
31.53
31.72
30.80
30.99
921,264
-0.55(-1.74%)
May 13, 2005
32.13
32.18
31.17
31.54
136,438
-0.46(-1.44%)
May 12, 2005
33.01
33.23
31.96
32.00
520,478
-1.01(-3.06%)
May 11, 2005
33.34
33.65
32.84
33.01
271,359
-0.63(-1.87%)
May 10, 2005
33.50
33.93
33.23
33.64
224,370
-0.02(-0.06%)
May 09, 2005
34.60
34.60
33.30
33.66
332,455
-1.13(-3.25%)
May 06, 2005
34.91
35.23
34.65
34.79
64,702
-0.02(-0.06%)
May 05, 2005
34.39
34.81
33.99
34.81
125,788
+0.43(+1.25%)
May 04, 2005
34.39
34.41
33.88
34.38
225,503
-0.02(-0.06%)
May 03, 2005
34.13
34.48
33.85
34.40
186,842
+0.27(+0.79%)
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
.