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 (%)
Oct 31, 2008
34.05
37.19
32.37
36.94
565,190
+2.76(+8.07%)
Oct 30, 2008
33.65
34.55
31.41
34.18
291,190
+1.46(+4.46%)
Oct 29, 2008
33.36
33.57
31.41
32.72
327,373
-0.44(-1.33%)
Oct 28, 2008
31.90
33.19
30.75
33.16
312,180
+1.71(+5.44%)
Oct 27, 2008
33.74
33.79
31.45
31.45
358,231
-2.29(-6.79%)
Oct 24, 2008
34.30
34.86
33.73
33.74
385,124
-1.68(-4.74%)
Oct 23, 2008
37.00
37.45
34.45
35.42
319,702
-1.38(-3.75%)
Oct 22, 2008
37.36
37.86
36.56
36.80
332,693
-1.24(-3.26%)
Oct 21, 2008
37.65
38.88
36.20
38.04
333,925
-0.04(-0.11%)
Oct 20, 2008
37.54
38.14
36.33
38.08
305,108
+1.28(+3.48%)
Oct 17, 2008
35.97
38.41
35.65
36.80
465,976
-0.55(-1.47%)
Oct 16, 2008
37.27
39.14
35.78
37.35
786,130
+0.31(+0.84%)
Oct 15, 2008
39.03
41.43
36.99
37.04
369,722
-2.70(-6.79%)
Oct 14, 2008
41.30
41.30
39.00
39.74
318,181
-0.63(-1.56%)
Oct 13, 2008
39.37
41.04
38.85
40.37
750,412
+2.56(+6.77%)
Oct 10, 2008
35.52
38.90
34.31
37.81
655,321
+1.81(+5.03%)
Oct 09, 2008
38.44
40.20
36.00
36.00
474,782
-2.29(-5.98%)
Oct 08, 2008
38.94
39.75
38.05
38.29
445,135
-0.71(-1.82%)
Oct 07, 2008
39.45
41.44
38.98
39.00
380,079
-1.48(-3.66%)
Oct 06, 2008
39.43
40.69
39.03
40.48
940,853
+0.51(+1.28%)
Oct 03, 2008
40.75
41.64
39.92
39.97
321,317
-0.76(-1.87%)
Oct 02, 2008
40.38
41.04
40.28
40.73
377,937
+0.05(+0.12%)
Oct 01, 2008
40.61
41.09
40.06
40.68
273,770
-0.38(-0.93%)
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%)
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
.