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, 2014
54.84
55.25
54.49
54.73
235,798
-0.18(-0.33%)
Sep 29, 2014
54.24
54.97
54.13
54.91
200,219
+0.21(+0.38%)
Sep 26, 2014
55.27
55.27
54.14
54.70
159,271
-0.60(-1.08%)
Sep 25, 2014
55.82
55.82
54.98
55.30
185,705
-0.68(-1.21%)
Sep 24, 2014
55.38
56.03
54.85
55.98
111,875
+0.73(+1.32%)
Sep 23, 2014
55.46
55.59
54.86
55.25
257,299
-0.20(-0.36%)
Sep 22, 2014
55.34
55.70
55.08
55.45
218,167
+0.00(+0.00%)
Sep 19, 2014
55.43
56.53
55.19
55.45
472,186
-0.04(-0.07%)
Sep 18, 2014
54.85
55.54
54.75
55.49
209,705
+0.71(+1.30%)
Sep 17, 2014
54.48
54.96
54.46
54.78
141,893
+0.23(+0.42%)
Sep 16, 2014
54.10
54.80
53.97
54.55
169,826
+0.26(+0.48%)
Sep 15, 2014
54.66
54.91
54.20
54.29
103,567
-0.53(-0.97%)
Sep 12, 2014
54.70
55.21
54.40
54.82
209,427
-0.21(-0.38%)
Sep 11, 2014
54.27
55.34
54.00
55.03
226,032
+0.57(+1.05%)
Sep 10, 2014
54.51
54.65
53.74
54.46
143,990
+0.02(+0.04%)
Sep 09, 2014
54.47
54.84
54.09
54.44
252,500
-0.24(-0.44%)
Sep 08, 2014
54.94
55.41
54.54
54.68
210,151
-0.32(-0.58%)
Sep 05, 2014
54.80
55.45
54.68
55.00
134,911
+0.02(+0.04%)
Sep 04, 2014
55.17
55.17
54.95
54.98
100,233
-0.13(-0.24%)
Sep 03, 2014
55.14
55.65
54.82
55.11
161,451
+0.16(+0.29%)
Sep 02, 2014
55.81
55.83
54.86
54.95
219,043
-0.91(-1.63%)
Aug 29, 2014
55.60
55.86
55.86
55.86
138,700
+0.26(+0.47%)
Aug 28, 2014
55.17
56.09
54.98
55.60
251,040
+0.14(+0.25%)
Aug 27, 2014
55.41
55.74
55.24
55.46
248,828
-0.14(-0.25%)
Aug 26, 2014
55.45
55.96
55.37
55.60
297,460
+0.20(+0.36%)
Aug 25, 2014
55.39
55.85
55.13
55.40
135,546
+0.25(+0.45%)
Aug 22, 2014
54.78
55.57
54.78
55.15
115,340
+0.13(+0.24%)
Aug 21, 2014
55.30
55.39
54.83
55.02
126,630
-0.32(-0.58%)
Aug 20, 2014
54.96
55.57
54.49
55.34
254,241
+0.25(+0.45%)
Aug 19, 2014
54.73
55.31
54.73
55.09
303,220
+0.38(+0.69%)
Aug 18, 2014
54.85
55.55
54.57
54.71
265,520
-0.01(-0.02%)
Aug 15, 2014
54.99
54.99
54.29
54.72
155,284
+0.17(+0.31%)
Aug 14, 2014
54.57
55.25
54.43
54.55
171,235
+0.07(+0.13%)
Aug 13, 2014
54.45
55.23
54.29
54.48
254,053
+0.15(+0.28%)
Aug 12, 2014
54.43
55.06
54.07
54.33
232,870
-0.34(-0.62%)
Aug 11, 2014
55.55
55.71
54.39
54.67
211,525
-0.84(-1.51%)
Aug 08, 2014
55.00
55.53
55.00
55.51
367,671
+0.47(+0.85%)
Aug 07, 2014
56.26
56.56
54.90
55.04
289,386
-0.95(-1.70%)
Aug 06, 2014
55.75
56.69
55.52
55.99
342,041
-0.19(-0.34%)
Aug 05, 2014
56.77
57.27
55.98
56.18
152,994
-0.80(-1.40%)
Aug 04, 2014
57.26
57.32
56.75
56.98
273,413
-0.14(-0.25%)
Aug 01, 2014
57.35
58.01
57.11
57.12
415,858
-0.48(-0.83%)
Jul 31, 2014
57.68
58.04
57.22
57.60
262,486
-0.60(-1.03%)
Jul 30, 2014
58.68
58.68
57.47
58.20
245,893
-0.14(-0.24%)
Jul 29, 2014
58.51
58.86
57.81
58.34
336,952
-0.20(-0.35%)
Jul 28, 2014
58.01
58.63
57.50
58.55
404,802
+0.29(+0.49%)
Jul 25, 2014
59.44
60.48
53.51
58.26
1,187,254
-4.56(-7.26%)
Jul 24, 2014
63.38
63.71
62.74
62.82
202,240
-0.40(-0.63%)
Jul 23, 2014
63.32
63.34
62.78
63.22
127,201
+0.04(+0.06%)
Jul 22, 2014
62.70
63.41
62.55
63.18
144,981
+0.65(+1.04%)
Jul 21, 2014
62.61
62.81
62.25
62.53
124,329
-0.38(-0.60%)
Jul 18, 2014
61.98
62.93
61.90
62.91
164,471
+0.76(+1.22%)
Jul 17, 2014
61.50
62.77
61.50
62.15
155,502
+0.38(+0.62%)
Jul 16, 2014
62.11
62.44
61.69
61.77
145,605
-0.05(-0.08%)
Jul 15, 2014
62.09
62.27
61.44
61.82
116,664
-0.14(-0.23%)
Jul 14, 2014
62.12
62.55
61.95
61.96
151,910
+0.29(+0.47%)
Jul 11, 2014
61.98
62.47
61.60
61.67
127,115
-0.52(-0.84%)
Jul 10, 2014
61.66
62.55
61.47
62.19
122,024
-0.30(-0.48%)
Jul 09, 2014
62.60
62.69
62.27
62.49
119,912
+0.04(+0.06%)
Jul 08, 2014
62.84
62.85
62.30
62.45
130,123
-0.50(-0.79%)
Jul 07, 2014
63.54
63.54
62.62
62.95
133,792
-0.67(-1.05%)
Jul 03, 2014
63.44
63.62
63.62
63.62
79,200
+0.43(+0.68%)
Jul 02, 2014
62.86
63.26
62.53
63.19
153,737
+0.20(+0.32%)
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
.