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 31, 2006
45.80
48.32
44.73
48.07
932,124
+2.52(+5.53%)
Jul 28, 2006
43.68
46.90
43.54
45.55
789,376
+3.26(+7.71%)
Jul 27, 2006
42.16
43.20
40.40
42.29
317,951
-0.16(-0.38%)
Jul 26, 2006
43.77
43.95
42.25
42.45
458,567
-1.46(-3.32%)
Jul 25, 2006
44.30
44.34
43.33
43.91
307,912
-0.24(-0.54%)
Jul 24, 2006
43.67
44.55
43.63
44.15
289,385
+0.80(+1.85%)
Jul 21, 2006
42.75
43.86
41.87
43.35
398,738
+0.43(+1.00%)
Jul 20, 2006
43.13
43.99
42.88
42.92
213,537
-0.25(-0.58%)
Jul 19, 2006
42.89
43.54
42.69
43.17
405,454
+0.37(+0.86%)
Jul 18, 2006
43.43
43.70
42.49
42.80
316,597
-0.45(-1.04%)
Jul 17, 2006
43.65
43.87
42.84
43.25
153,488
-0.43(-0.98%)
Jul 14, 2006
44.13
44.16
42.95
43.68
198,364
-0.57(-1.29%)
Jul 13, 2006
44.30
44.61
43.95
44.25
314,563
-0.12(-0.27%)
Jul 12, 2006
44.88
45.00
44.23
44.37
232,168
-0.53(-1.18%)
Jul 11, 2006
45.42
45.42
44.43
44.90
317,524
-0.42(-0.93%)
Jul 10, 2006
45.61
45.94
45.15
45.32
184,159
+0.00(+0.00%)
Jul 07, 2006
45.58
46.12
45.07
45.32
134,795
-0.13(-0.29%)
Jul 06, 2006
45.03
45.95
44.95
45.45
325,206
+0.60(+1.34%)
Jul 05, 2006
45.00
45.33
44.50
44.85
285,795
-0.41(-0.91%)
Jul 03, 2006
45.43
45.63
45.04
45.26
155,434
-0.05(-0.11%)
Jun 30, 2006
45.80
45.80
45.07
45.31
1,310,244
-0.24(-0.53%)
Jun 29, 2006
44.47
45.69
44.19
45.55
524,600
+1.52(+3.45%)
Jun 28, 2006
43.63
44.62
43.60
44.03
733,312
+0.64(+1.47%)
Jun 27, 2006
43.62
43.77
43.16
43.39
423,796
-0.06(-0.14%)
Jun 26, 2006
42.93
43.73
42.93
43.45
269,000
+0.50(+1.16%)
Jun 23, 2006
41.94
43.13
41.80
42.95
252,245
+0.91(+2.16%)
Jun 22, 2006
42.68
42.83
41.72
42.04
320,627
-0.64(-1.50%)
Jun 21, 2006
42.33
42.99
42.18
42.68
255,298
+0.84(+2.01%)
Jun 20, 2006
42.00
42.37
41.66
41.84
454,525
-0.23(-0.55%)
Jun 19, 2006
42.81
42.85
41.64
42.07
180,584
-0.52(-1.22%)
Jun 16, 2006
42.11
42.75
41.95
42.59
648,455
+0.42(+1.00%)
Jun 15, 2006
42.32
42.56
41.38
42.17
344,480
-0.60(-1.40%)
Jun 14, 2006
42.14
43.13
42.10
42.77
708,818
+0.53(+1.25%)
Jun 13, 2006
42.60
43.53
42.12
42.24
698,927
-0.22(-0.52%)
Jun 12, 2006
43.28
43.28
42.11
42.46
305,816
-0.82(-1.89%)
Jun 09, 2006
43.28
43.92
42.90
43.28
350,728
+0.16(+0.37%)
Jun 08, 2006
42.65
43.24
42.23
43.12
604,446
+0.54(+1.27%)
Jun 07, 2006
41.90
42.82
41.66
42.58
551,584
+0.83(+1.99%)
Jun 06, 2006
41.27
42.04
41.18
41.75
494,522
+0.66(+1.61%)
Jun 05, 2006
41.83
41.83
41.00
41.09
296,481
-0.62(-1.49%)
Jun 02, 2006
41.33
42.05
41.26
41.71
298,591
+0.57(+1.39%)
Jun 01, 2006
40.53
41.16
40.42
41.14
193,608
+0.69(+1.71%)
May 31, 2006
40.82
40.82
39.77
40.45
493,551
-0.25(-0.61%)
May 30, 2006
40.45
41.10
40.29
40.70
291,062
+0.17(+0.42%)
May 26, 2006
40.16
40.73
39.94
40.53
230,847
+0.47(+1.17%)
May 25, 2006
39.90
40.28
39.75
40.06
264,545
+0.54(+1.37%)
May 24, 2006
40.05
40.62
38.91
39.52
625,701
-0.53(-1.32%)
May 23, 2006
41.62
41.73
40.02
40.05
621,257
-1.29(-3.12%)
May 22, 2006
41.12
41.89
40.26
41.34
489,588
+0.03(+0.07%)
May 19, 2006
41.32
42.02
41.05
41.31
516,286
-0.20(-0.48%)
May 18, 2006
41.26
41.86
40.92
41.51
400,021
+0.52(+1.27%)
May 17, 2006
40.35
41.25
39.61
40.99
441,220
+0.47(+1.16%)
May 16, 2006
39.89
40.71
39.77
40.52
197,686
+0.78(+1.96%)
May 15, 2006
39.24
39.98
38.72
39.74
166,812
+0.20(+0.51%)
May 12, 2006
39.78
40.09
39.18
39.54
207,398
-0.46(-1.15%)
May 11, 2006
41.42
41.56
39.70
40.00
190,393
-1.51(-3.64%)
May 10, 2006
40.87
41.57
40.70
41.51
334,349
+0.61(+1.49%)
May 09, 2006
40.99
41.19
40.11
40.90
445,046
+0.19(+0.47%)
May 08, 2006
39.89
41.40
39.80
40.71
539,510
+0.84(+2.11%)
May 05, 2006
39.52
40.11
39.11
39.87
190,080
+0.64(+1.63%)
May 04, 2006
39.46
39.53
38.69
39.23
233,795
-0.14(-0.36%)
May 03, 2006
40.28
40.28
38.23
39.37
355,618
-1.09(-2.69%)
May 02, 2006
40.54
41.01
40.25
40.46
272,697
-0.16(-0.39%)
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
.