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 29, 2006
42.89
42.96
42.55
42.60
258,014
-0.13(-0.30%)
Sep 28, 2006
43.02
43.02
42.29
42.73
176,015
-0.07(-0.16%)
Sep 27, 2006
42.28
43.10
42.18
42.80
232,249
+0.34(+0.80%)
Sep 26, 2006
42.61
42.92
42.19
42.46
313,574
-0.04(-0.09%)
Sep 25, 2006
42.49
42.73
41.88
42.50
175,655
+0.22(+0.52%)
Sep 22, 2006
42.58
42.64
41.83
42.28
246,911
-0.38(-0.89%)
Sep 21, 2006
43.58
43.62
42.53
42.66
344,147
-0.74(-1.71%)
Sep 20, 2006
43.07
43.66
42.53
43.40
305,943
+0.69(+1.62%)
Sep 19, 2006
42.46
42.86
41.88
42.71
256,391
+0.10(+0.23%)
Sep 18, 2006
41.88
42.89
41.64
42.61
217,789
+0.64(+1.52%)
Sep 15, 2006
43.69
43.96
41.61
41.97
697,908
-1.33(-3.07%)
Sep 14, 2006
43.90
44.00
43.13
43.30
273,495
-0.87(-1.97%)
Sep 13, 2006
44.23
44.60
43.73
44.17
393,320
+0.07(+0.16%)
Sep 12, 2006
44.06
44.52
43.68
44.10
346,826
-0.32(-0.72%)
Sep 11, 2006
43.60
44.84
43.06
44.42
345,587
+0.52(+1.18%)
Sep 08, 2006
43.75
44.10
43.25
43.90
222,081
+0.35(+0.80%)
Sep 07, 2006
43.68
44.27
43.01
43.55
326,000
-0.28(-0.64%)
Sep 06, 2006
44.20
45.24
42.55
43.83
2,410,626
-3.46(-7.32%)
Sep 05, 2006
47.52
47.60
47.16
47.29
330,859
-0.20(-0.42%)
Sep 01, 2006
48.19
48.19
46.79
47.49
193,898
-0.58(-1.21%)
Aug 31, 2006
48.67
48.67
47.65
48.07
186,007
-0.22(-0.46%)
Aug 30, 2006
48.43
49.24
48.05
48.29
185,955
-0.36(-0.74%)
Aug 29, 2006
48.60
49.44
48.23
48.65
320,612
+0.30(+0.62%)
Aug 28, 2006
46.61
48.55
46.61
48.35
277,497
+1.60(+3.42%)
Aug 25, 2006
46.95
47.94
46.53
46.75
379,836
-0.35(-0.74%)
Aug 24, 2006
47.40
47.70
46.97
47.10
152,384
+0.05(+0.11%)
Aug 23, 2006
46.30
47.11
46.23
47.05
197,224
+0.73(+1.58%)
Aug 22, 2006
46.16
46.60
46.00
46.32
246,105
-0.06(-0.13%)
Aug 21, 2006
46.31
46.59
46.00
46.38
376,437
-0.12(-0.26%)
Aug 18, 2006
47.08
47.36
46.40
46.50
223,089
-0.36(-0.77%)
Aug 17, 2006
47.58
47.58
46.62
46.86
214,924
-0.42(-0.89%)
Aug 16, 2006
48.44
48.51
47.20
47.28
381,920
-0.95(-1.97%)
Aug 15, 2006
48.85
49.21
47.80
48.23
289,036
-0.02(-0.04%)
Aug 14, 2006
48.00
49.29
47.76
48.25
275,436
+0.56(+1.17%)
Aug 11, 2006
47.90
48.00
47.03
47.69
207,666
-0.08(-0.17%)
Aug 10, 2006
47.15
48.01
46.86
47.77
210,178
+0.42(+0.89%)
Aug 09, 2006
47.43
48.35
47.17
47.35
255,622
+0.28(+0.59%)
Aug 08, 2006
47.23
48.39
46.92
47.07
260,335
+0.14(+0.30%)
Aug 07, 2006
46.92
47.15
45.87
46.93
386,611
+0.09(+0.19%)
Aug 04, 2006
47.25
48.42
46.50
46.84
233,635
-0.69(-1.45%)
Aug 03, 2006
47.37
48.38
46.03
47.53
451,179
-0.65(-1.35%)
Aug 02, 2006
48.12
48.86
47.74
48.18
283,498
+0.12(+0.25%)
Aug 01, 2006
47.91
48.26
46.80
48.06
520,660
-0.01(-0.02%)
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%)
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
.