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 (%)
Aug 29, 2008
43.85
44.16
43.51
43.56
324,291
-0.49(-1.11%)
Aug 28, 2008
43.96
44.19
43.81
44.05
366,846
+0.10(+0.23%)
Aug 27, 2008
43.75
44.24
43.68
43.95
419,873
+0.13(+0.30%)
Aug 26, 2008
43.23
44.00
43.23
43.82
221,361
+0.59(+1.36%)
Aug 25, 2008
43.83
43.86
42.94
43.23
222,336
-0.61(-1.39%)
Aug 22, 2008
43.79
44.07
43.53
43.84
186,741
+0.22(+0.50%)
Aug 21, 2008
42.97
44.13
42.97
43.62
265,032
+0.54(+1.25%)
Aug 20, 2008
43.62
44.13
42.57
43.08
347,696
-0.42(-0.97%)
Aug 19, 2008
43.33
43.91
43.10
43.50
217,234
-0.05(-0.11%)
Aug 18, 2008
43.72
44.24
43.36
43.55
290,884
-0.16(-0.37%)
Aug 15, 2008
44.41
44.99
43.59
43.71
545,342
+0.31(+0.71%)
Aug 14, 2008
43.25
43.73
42.77
43.40
357,683
+0.08(+0.18%)
Aug 13, 2008
43.42
44.17
43.24
43.32
453,643
-0.05(-0.12%)
Aug 12, 2008
43.24
43.69
43.00
43.37
339,942
+0.10(+0.23%)
Aug 11, 2008
43.43
43.50
42.95
43.27
516,550
+0.32(+0.75%)
Aug 08, 2008
42.91
43.52
42.79
42.95
607,400
-0.05(-0.12%)
Aug 07, 2008
42.90
43.34
42.74
43.00
354,282
-0.25(-0.58%)
Aug 06, 2008
42.88
43.32
42.47
43.25
274,331
-0.12(-0.28%)
Aug 05, 2008
43.53
43.82
42.79
43.37
534,395
+0.35(+0.81%)
Aug 04, 2008
42.55
43.71
42.34
43.02
499,749
+0.63(+1.49%)
Aug 01, 2008
42.09
43.04
41.48
42.39
776,665
+0.64(+1.53%)
Jul 31, 2008
40.39
42.10
40.14
41.75
1,141,488
+3.99(+10.57%)
Jul 30, 2008
37.18
38.24
37.14
37.76
387,455
+0.74(+2.00%)
Jul 29, 2008
37.02
37.30
36.22
37.02
272,585
+0.62(+1.70%)
Jul 28, 2008
37.03
37.26
36.27
36.40
180,978
-0.79(-2.12%)
Jul 25, 2008
36.84
37.45
36.48
37.19
324,152
+0.54(+1.47%)
Jul 24, 2008
37.52
37.52
36.50
36.65
353,608
-0.70(-1.87%)
Jul 23, 2008
37.09
37.74
36.89
37.35
338,573
+0.28(+0.76%)
Jul 22, 2008
36.12
37.82
36.12
37.07
292,693
+0.84(+2.32%)
Jul 21, 2008
36.40
36.61
35.95
36.23
198,591
+0.04(+0.11%)
Jul 18, 2008
36.30
36.83
35.92
36.19
279,554
-0.03(-0.08%)
Jul 17, 2008
36.11
36.37
35.62
36.22
347,053
+0.33(+0.92%)
Jul 16, 2008
35.85
35.99
35.47
35.89
293,755
+0.25(+0.70%)
Jul 15, 2008
35.08
36.05
34.94
35.64
225,167
+0.10(+0.28%)
Jul 14, 2008
36.05
36.46
34.96
35.54
229,113
-0.29(-0.81%)
Jul 11, 2008
35.64
36.00
35.00
35.83
276,273
-0.08(-0.22%)
Jul 10, 2008
36.14
36.30
35.18
35.91
478,759
-0.48(-1.32%)
Jul 09, 2008
36.54
36.59
36.11
36.39
184,896
+0.01(+0.03%)
Jul 08, 2008
35.90
36.40
35.41
36.38
278,724
+0.66(+1.85%)
Jul 07, 2008
35.65
36.02
35.51
35.72
417,942
+0.35(+0.99%)
Jul 04, 2008
35.33
35.81
35.07
35.37
272,657
+0.00(+0.00%)
Jul 03, 2008
35.33
35.81
35.07
35.37
272,657
+0.19(+0.54%)
Jul 02, 2008
36.82
36.94
35.00
35.18
1,238,726
-1.52(-4.14%)
Jul 01, 2008
37.01
37.35
36.45
36.70
366,286
-0.33(-0.89%)
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%)
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
.