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, 2009
31.27
31.30
30.70
31.06
257,792
-0.23(-0.74%)
Sep 29, 2009
31.39
31.75
31.00
31.29
331,379
-0.17(-0.54%)
Sep 28, 2009
31.77
31.86
31.27
31.46
241,196
-0.28(-0.88%)
Sep 25, 2009
32.13
32.24
31.60
31.74
123,814
-0.36(-1.12%)
Sep 24, 2009
32.76
32.98
31.86
32.10
159,031
-0.66(-2.01%)
Sep 23, 2009
33.07
33.41
32.70
32.76
221,615
-0.29(-0.88%)
Sep 22, 2009
32.88
33.20
32.43
33.05
245,022
+0.18(+0.55%)
Sep 21, 2009
33.00
33.47
32.81
32.87
112,569
-0.11(-0.33%)
Sep 18, 2009
33.02
33.40
32.91
32.98
351,441
-0.05(-0.15%)
Sep 17, 2009
33.06
33.41
32.68
33.03
125,772
+0.03(+0.09%)
Sep 16, 2009
33.20
33.20
32.58
33.00
162,453
-0.02(-0.06%)
Sep 15, 2009
32.84
33.12
32.56
33.02
241,032
+0.22(+0.67%)
Sep 14, 2009
32.31
32.97
32.31
32.80
261,201
+0.41(+1.27%)
Sep 11, 2009
32.47
32.47
32.08
32.39
244,283
-0.05(-0.15%)
Sep 10, 2009
31.98
32.44
31.89
32.44
188,017
+0.35(+1.09%)
Sep 09, 2009
32.05
32.36
31.76
32.09
148,282
+0.19(+0.60%)
Sep 08, 2009
32.32
32.32
31.64
31.90
288,163
-0.17(-0.53%)
Sep 04, 2009
31.84
32.21
31.67
32.07
153,728
+0.20(+0.63%)
Sep 03, 2009
32.02
32.14
31.38
31.87
91,785
-0.01(-0.03%)
Sep 02, 2009
31.71
32.43
31.70
31.88
201,163
+0.20(+0.63%)
Sep 01, 2009
31.85
32.74
31.43
31.68
177,137
-0.41(-1.28%)
Aug 31, 2009
32.68
33.27
31.76
32.09
480,026
-0.83(-2.52%)
Aug 28, 2009
33.10
33.30
32.78
32.92
177,896
-0.18(-0.54%)
Aug 27, 2009
32.80
33.21
32.60
33.10
181,852
+0.17(+0.52%)
Aug 26, 2009
32.91
33.50
32.77
32.93
213,472
-0.03(-0.09%)
Aug 25, 2009
32.92
33.31
32.87
32.96
256,164
+0.07(+0.21%)
Aug 24, 2009
33.02
33.41
32.69
32.89
231,066
-0.17(-0.51%)
Aug 21, 2009
32.93
33.29
32.48
33.06
224,420
+0.50(+1.54%)
Aug 20, 2009
32.73
33.05
32.35
32.56
155,191
-0.13(-0.40%)
Aug 19, 2009
32.28
32.78
32.05
32.69
166,383
+0.14(+0.43%)
Aug 18, 2009
32.52
32.79
31.89
32.55
308,576
+0.26(+0.81%)
Aug 17, 2009
31.66
32.70
31.47
32.29
260,500
+0.51(+1.60%)
Aug 14, 2009
31.78
32.04
31.45
31.78
262,935
-0.13(-0.41%)
Aug 13, 2009
32.23
32.40
31.60
31.91
204,334
-0.13(-0.41%)
Aug 12, 2009
32.12
32.35
31.83
32.04
434,814
+0.04(+0.12%)
Aug 11, 2009
31.51
32.11
31.51
32.00
328,583
+0.26(+0.82%)
Aug 10, 2009
31.15
31.85
31.10
31.74
299,131
+0.35(+1.12%)
Aug 07, 2009
31.79
31.81
31.21
31.39
348,360
-0.03(-0.10%)
Aug 06, 2009
32.01
32.17
31.00
31.42
350,030
-0.61(-1.90%)
Aug 05, 2009
32.41
32.63
31.92
32.03
434,520
-0.46(-1.42%)
Aug 04, 2009
32.31
32.92
31.97
32.49
417,492
+0.13(+0.40%)
Aug 03, 2009
32.26
32.68
31.65
32.36
580,967
+0.00(+0.00%)
Jul 31, 2009
32.09
34.02
32.09
32.36
807,324
+0.56(+1.76%)
Jul 30, 2009
31.63
32.24
31.36
31.80
300,432
+0.37(+1.18%)
Jul 29, 2009
31.72
32.10
31.34
31.43
286,287
-0.37(-1.16%)
Jul 28, 2009
30.79
32.13
30.79
31.80
480,863
+1.00(+3.25%)
Jul 27, 2009
30.99
31.15
30.45
30.80
245,155
-0.12(-0.39%)
Jul 24, 2009
30.35
31.07
30.13
30.92
314,703
+0.48(+1.58%)
Jul 23, 2009
30.39
30.80
30.22
30.44
344,613
-0.04(-0.13%)
Jul 22, 2009
30.57
30.67
30.32
30.48
281,515
-0.11(-0.36%)
Jul 21, 2009
31.44
31.44
30.41
30.59
334,220
-0.67(-2.14%)
Jul 20, 2009
31.53
31.60
30.95
31.26
207,792
-0.24(-0.76%)
Jul 17, 2009
32.27
32.40
31.49
31.50
198,469
-0.68(-2.11%)
Jul 16, 2009
31.97
32.24
31.84
32.18
187,313
+0.18(+0.56%)
Jul 15, 2009
32.22
32.22
31.52
32.00
258,207
+0.02(+0.06%)
Jul 14, 2009
31.70
32.08
31.54
31.98
263,194
+0.36(+1.14%)
Jul 13, 2009
31.28
32.00
30.89
31.62
269,455
+0.33(+1.05%)
Jul 10, 2009
31.60
32.16
31.20
31.29
392,169
-0.36(-1.14%)
Jul 09, 2009
31.79
32.06
31.21
31.65
253,629
+0.03(+0.09%)
Jul 08, 2009
32.02
32.20
30.89
31.62
594,106
-0.20(-0.63%)
Jul 07, 2009
32.33
32.63
31.73
31.82
539,175
-0.40(-1.24%)
Jul 06, 2009
32.20
32.81
32.10
32.22
391,910
+0.01(+0.03%)
Jul 02, 2009
32.68
32.68
31.72
32.21
356,103
-0.97(-2.92%)
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
.