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, 2008
40.21
41.11
39.85
41.06
309,199
+0.85(+2.11%)
Sep 29, 2008
40.43
41.14
39.24
40.21
314,308
-0.62(-1.52%)
Sep 26, 2008
40.78
41.68
40.17
40.83
516,233
+0.04(+0.10%)
Sep 25, 2008
41.06
42.14
40.71
40.79
578,494
-0.18(-0.44%)
Sep 24, 2008
41.81
43.53
40.85
40.97
243,875
-0.64(-1.54%)
Sep 23, 2008
41.87
43.12
41.55
41.61
216,032
-0.26(-0.62%)
Sep 22, 2008
41.89
43.51
41.68
41.87
351,155
+0.35(+0.84%)
Sep 19, 2008
44.05
45.03
41.52
41.52
1,218,532
-0.27(-0.65%)
Sep 18, 2008
41.94
42.44
40.13
41.79
472,309
+0.79(+1.93%)
Sep 17, 2008
41.77
42.47
40.45
41.00
487,900
-1.16(-2.75%)
Sep 16, 2008
41.76
42.86
41.43
42.16
589,452
-0.67(-1.56%)
Sep 15, 2008
44.12
44.67
42.18
42.83
413,608
-0.78(-1.79%)
Sep 12, 2008
43.78
44.24
43.36
43.61
399,805
-0.39(-0.89%)
Sep 11, 2008
44.08
44.08
43.29
44.00
419,213
-0.09(-0.20%)
Sep 10, 2008
44.55
44.66
43.88
44.09
526,608
+0.10(+0.23%)
Sep 09, 2008
44.25
45.18
43.33
43.99
477,025
-0.33(-0.74%)
Sep 08, 2008
44.24
44.80
43.82
44.32
538,348
+0.92(+2.12%)
Sep 05, 2008
44.00
44.37
42.95
43.40
429,522
-0.59(-1.34%)
Sep 04, 2008
44.36
44.52
43.65
43.99
493,622
-0.42(-0.95%)
Sep 03, 2008
43.97
44.80
43.69
44.41
639,592
+0.40(+0.91%)
Sep 02, 2008
44.16
44.73
43.84
44.01
561,079
+0.45(+1.03%)
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%)
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
.