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 (%)
Sep 30, 2004
37.15
37.15
36.46
36.56
270,000
-0.56(-1.51%)
Sep 29, 2004
37.32
37.32
36.87
37.12
64,400
-0.23(-0.62%)
Sep 28, 2004
37.69
37.69
37.03
37.35
78,600
-0.24(-0.64%)
Sep 27, 2004
37.58
37.90
37.56
37.59
107,300
-0.06(-0.16%)
Sep 24, 2004
38.00
38.05
37.64
37.65
114,800
-0.03(-0.08%)
Sep 23, 2004
37.94
38.50
37.66
37.68
171,200
-0.02(-0.05%)
Sep 22, 2004
39.15
39.15
37.70
37.70
164,100
-1.40(-3.58%)
Sep 21, 2004
39.21
39.39
38.97
39.10
82,500
-0.19(-0.48%)
Sep 20, 2004
39.20
39.71
38.85
39.29
147,600
+0.23(+0.59%)
Sep 17, 2004
39.40
40.01
38.92
39.06
288,400
+0.00(+0.00%)
Sep 16, 2004
37.96
39.10
37.96
39.06
230,700
+0.99(+2.60%)
Sep 15, 2004
37.70
38.20
37.50
38.07
218,400
+0.57(+1.52%)
Sep 14, 2004
37.63
37.77
36.50
37.50
621,600
-1.25(-3.23%)
Sep 13, 2004
39.24
39.55
38.40
38.75
380,000
-0.50(-1.27%)
Sep 10, 2004
38.89
39.35
38.17
39.25
248,300
+0.45(+1.16%)
Sep 09, 2004
38.99
39.00
38.10
38.80
259,100
+0.21(+0.54%)
Sep 08, 2004
37.60
38.98
37.31
38.59
668,000
+1.18(+3.15%)
Sep 07, 2004
37.01
37.41
36.80
37.41
209,600
+0.51(+1.38%)
Sep 03, 2004
36.49
36.97
36.25
36.90
172,100
+0.45(+1.23%)
Sep 02, 2004
35.53
36.51
35.36
36.45
451,500
+1.03(+2.91%)
Sep 01, 2004
35.08
35.60
35.00
35.42
266,700
+0.35(+1.00%)
Aug 31, 2004
34.14
35.10
33.97
35.07
313,000
+1.03(+3.03%)
Aug 30, 2004
34.00
34.12
33.76
34.04
88,100
-0.03(-0.09%)
Aug 27, 2004
34.02
34.21
33.79
34.07
89,200
+0.00(+0.00%)
Aug 26, 2004
34.00
34.27
33.21
34.07
426,500
+0.14(+0.41%)
Aug 25, 2004
34.16
34.31
33.82
33.93
182,900
-0.36(-1.05%)
Aug 24, 2004
34.29
34.37
34.01
34.29
60,400
+0.33(+0.97%)
Aug 23, 2004
34.70
35.50
33.47
33.96
370,200
-0.73(-2.10%)
Aug 20, 2004
33.88
34.69
33.50
34.69
302,600
+0.93(+2.75%)
Aug 19, 2004
34.07
34.07
33.45
33.76
36,700
-0.30(-0.88%)
Aug 18, 2004
33.89
34.06
33.58
34.06
89,796
+0.07(+0.21%)
Aug 17, 2004
34.32
34.32
33.92
33.99
146,900
-0.01(-0.03%)
Aug 16, 2004
34.83
34.83
33.96
34.00
298,700
-0.52(-1.51%)
Aug 13, 2004
35.00
35.00
34.46
34.52
54,300
-0.22(-0.63%)
Aug 12, 2004
34.59
35.30
34.43
34.74
205,100
-0.19(-0.54%)
Aug 11, 2004
34.12
34.93
33.76
34.93
73,100
+0.91(+2.67%)
Aug 10, 2004
33.65
34.27
33.55
34.02
93,700
+0.42(+1.25%)
Aug 09, 2004
33.53
33.91
33.47
33.60
67,400
+0.03(+0.09%)
Aug 06, 2004
33.50
33.69
33.01
33.57
97,900
-0.18(-0.53%)
Aug 05, 2004
33.73
33.88
33.37
33.75
159,100
+0.02(+0.06%)
Aug 04, 2004
34.71
34.75
33.73
33.73
197,200
-0.89(-2.57%)
Aug 03, 2004
35.60
35.64
34.40
34.62
575,800
+0.52(+1.52%)
Aug 02, 2004
33.73
34.14
33.70
34.10
277,400
+0.07(+0.21%)
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%)
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
.