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, 2011
47.43
49.67
47.43
48.30
254,670
+0.33(+0.69%)
Sep 29, 2011
47.92
48.64
47.10
47.97
247,917
+1.31(+2.81%)
Sep 28, 2011
48.18
48.32
46.65
46.66
175,603
-1.59(-3.30%)
Sep 27, 2011
47.80
49.03
47.26
48.25
227,619
+1.24(+2.64%)
Sep 26, 2011
46.83
47.09
45.87
47.01
207,724
+0.53(+1.14%)
Sep 23, 2011
46.14
47.09
45.98
46.48
289,291
+0.30(+0.65%)
Sep 22, 2011
45.31
46.67
45.19
46.18
338,295
-0.41(-0.88%)
Sep 21, 2011
47.51
48.55
46.53
46.59
277,490
-1.07(-2.25%)
Sep 20, 2011
47.98
49.01
47.50
47.66
220,107
-0.12(-0.25%)
Sep 19, 2011
46.82
48.24
46.82
47.78
247,917
+0.21(+0.44%)
Sep 16, 2011
48.02
48.40
47.47
47.57
642,180
-0.18(-0.38%)
Sep 15, 2011
47.45
47.79
46.79
47.75
208,702
+0.63(+1.34%)
Sep 14, 2011
47.48
47.78
46.71
47.12
289,533
+0.01(+0.02%)
Sep 13, 2011
46.44
47.30
45.74
47.11
281,976
+0.98(+2.12%)
Sep 12, 2011
45.34
46.17
45.14
46.13
224,853
+0.08(+0.17%)
Sep 09, 2011
47.25
47.26
45.78
46.05
192,474
-1.55(-3.26%)
Sep 08, 2011
47.94
48.89
47.55
47.60
194,904
-0.62(-1.29%)
Sep 07, 2011
47.00
48.42
46.80
48.22
276,953
+1.67(+3.59%)
Sep 06, 2011
45.25
46.66
45.24
46.55
244,687
-0.10(-0.21%)
Sep 02, 2011
47.29
48.21
46.56
46.65
335,426
-1.55(-3.22%)
Sep 01, 2011
49.82
51.01
48.01
48.20
346,900
-1.67(-3.35%)
Aug 31, 2011
49.59
50.83
49.20
49.87
297,882
+0.59(+1.20%)
Aug 30, 2011
48.71
49.73
48.32
49.28
263,209
+0.20(+0.41%)
Aug 29, 2011
47.71
49.13
47.71
49.08
218,113
+1.85(+3.92%)
Aug 26, 2011
46.59
47.75
46.07
47.23
344,801
+0.22(+0.47%)
Aug 25, 2011
48.46
48.46
46.82
47.01
189,553
-1.05(-2.18%)
Aug 24, 2011
47.76
48.75
47.27
48.06
221,364
+0.10(+0.21%)
Aug 23, 2011
45.68
48.05
45.31
47.96
293,882
+2.60(+5.73%)
Aug 22, 2011
45.22
46.63
45.02
45.36
244,146
+1.05(+2.37%)
Aug 19, 2011
44.50
46.19
44.12
44.31
219,028
-0.77(-1.71%)
Aug 18, 2011
45.48
45.95
44.82
45.08
281,717
-1.57(-3.37%)
Aug 17, 2011
46.93
47.35
46.32
46.65
145,718
+0.13(+0.28%)
Aug 16, 2011
46.20
47.02
45.87
46.52
200,741
-0.22(-0.47%)
Aug 15, 2011
45.98
46.83
45.42
46.74
140,758
+1.21(+2.66%)
Aug 12, 2011
45.03
45.89
44.51
45.53
157,628
+0.98(+2.20%)
Aug 11, 2011
42.71
45.27
42.23
44.55
267,710
+1.98(+4.65%)
Aug 10, 2011
43.45
44.13
41.76
42.57
328,389
-1.79(-4.04%)
Aug 09, 2011
43.81
44.50
41.10
44.36
434,495
+2.51(+6.00%)
Aug 08, 2011
45.37
46.77
41.84
41.85
461,621
-4.90(-10.48%)
Aug 05, 2011
47.08
47.60
45.39
46.75
329,062
-0.02(-0.04%)
Aug 04, 2011
48.06
48.58
46.76
46.77
375,257
-1.83(-3.77%)
Aug 03, 2011
47.93
48.75
47.07
48.60
255,859
+0.56(+1.17%)
Aug 02, 2011
50.03
50.40
47.97
48.04
420,491
-2.10(-4.19%)
Aug 01, 2011
52.70
53.50
49.84
50.14
411,585
-1.96(-3.76%)
Jul 29, 2011
52.92
56.60
51.41
52.10
333,002
-1.49(-2.78%)
Jul 28, 2011
52.56
54.12
52.46
53.59
191,590
+1.18(+2.25%)
Jul 27, 2011
54.25
54.73
52.18
52.41
176,041
-1.90(-3.50%)
Jul 26, 2011
55.12
55.45
54.25
54.31
89,687
-0.67(-1.22%)
Jul 25, 2011
55.33
56.01
54.92
54.98
97,941
-0.76(-1.36%)
Jul 22, 2011
55.63
56.24
55.50
55.74
83,890
-0.39(-0.69%)
Jul 21, 2011
55.53
56.40
55.11
56.13
106,046
+0.99(+1.80%)
Jul 20, 2011
55.26
55.43
54.75
55.14
112,980
+0.14(+0.25%)
Jul 19, 2011
54.75
55.22
54.39
55.00
159,073
+0.33(+0.60%)
Jul 18, 2011
55.17
55.21
54.25
54.67
110,570
-0.66(-1.19%)
Jul 15, 2011
55.43
55.98
55.13
55.33
145,606
-0.08(-0.14%)
Jul 14, 2011
56.32
56.76
55.33
55.41
168,429
-0.51(-0.91%)
Jul 13, 2011
55.11
56.25
53.49
55.92
192,544
+1.09(+1.99%)
Jul 12, 2011
54.62
55.41
54.62
54.83
106,184
+0.13(+0.24%)
Jul 11, 2011
55.18
55.34
54.62
54.70
184,632
-0.99(-1.78%)
Jul 08, 2011
55.03
55.86
55.03
55.69
133,739
+0.01(+0.02%)
Jul 07, 2011
55.13
55.87
54.41
55.68
199,450
+0.68(+1.24%)
Jul 06, 2011
54.91
55.51
54.85
55.00
454,155
+0.21(+0.38%)
Jul 05, 2011
54.71
54.93
54.47
54.79
226,751
+0.16(+0.29%)
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
.