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 (%)
Jan 29, 2010
39.50
39.93
39.05
39.52
255,283
+0.04(+0.10%)
Jan 28, 2010
40.02
40.80
39.15
39.48
256,872
-0.52(-1.30%)
Jan 27, 2010
39.99
40.12
39.38
40.00
136,903
-0.01(-0.02%)
Jan 26, 2010
40.50
40.56
39.69
40.01
164,528
-0.46(-1.14%)
Jan 25, 2010
40.17
40.69
39.51
40.47
157,867
+0.49(+1.23%)
Jan 22, 2010
40.23
41.16
39.61
39.98
252,244
-0.32(-0.79%)
Jan 21, 2010
40.69
41.40
40.09
40.30
206,591
-0.47(-1.15%)
Jan 20, 2010
41.70
41.92
40.63
40.77
437,055
-1.15(-2.74%)
Jan 19, 2010
41.07
42.15
40.61
41.92
623,452
+0.27(+0.65%)
Jan 15, 2010
42.03
41.65
41.65
41.65
293,800
-0.18(-0.43%)
Jan 14, 2010
41.64
42.10
41.43
41.83
209,079
+0.19(+0.46%)
Jan 13, 2010
41.22
41.76
41.08
41.64
172,073
+0.65(+1.59%)
Jan 12, 2010
40.73
41.05
40.33
40.99
309,419
-0.06(-0.15%)
Jan 11, 2010
41.45
41.75
40.95
41.05
254,074
-0.13(-0.32%)
Jan 08, 2010
41.00
41.37
40.78
41.18
492,100
-0.02(-0.05%)
Jan 07, 2010
41.45
41.75
41.11
41.20
440,717
-0.40(-0.96%)
Jan 06, 2010
41.49
41.72
41.25
41.60
486,123
+0.01(+0.02%)
Jan 05, 2010
41.72
42.13
41.31
41.59
499,270
-0.11(-0.26%)
Jan 04, 2010
41.18
41.78
40.86
41.70
445,869
+0.97(+2.38%)
Dec 31, 2009
41.73
40.73
40.73
40.73
165,800
-0.77(-1.86%)
Dec 30, 2009
41.06
41.60
40.77
41.50
272,170
+0.04(+0.10%)
Dec 29, 2009
41.84
41.84
41.26
41.46
189,960
-0.25(-0.60%)
Dec 28, 2009
41.65
42.02
41.36
41.71
248,702
+0.28(+0.68%)
Dec 24, 2009
42.00
42.00
41.43
41.43
140,011
-0.40(-0.96%)
Dec 23, 2009
41.53
42.09
41.36
41.83
332,552
+0.53(+1.28%)
Dec 22, 2009
39.90
41.50
39.69
41.30
599,668
+1.57(+3.95%)
Dec 21, 2009
38.52
39.86
38.50
39.73
520,330
+1.25(+3.25%)
Dec 18, 2009
38.81
39.10
38.07
38.48
788,448
-0.36(-0.93%)
Dec 17, 2009
39.19
39.60
38.33
38.84
239,279
-0.40(-1.02%)
Dec 16, 2009
38.90
39.60
38.68
39.24
479,764
+0.39(+1.00%)
Dec 15, 2009
38.00
39.72
37.70
38.85
894,306
+2.03(+5.51%)
Dec 14, 2009
36.89
37.05
36.45
36.82
208,354
+0.39(+1.07%)
Dec 11, 2009
36.10
36.72
35.95
36.43
338,910
+0.45(+1.25%)
Dec 10, 2009
35.93
36.53
35.90
35.98
442,731
+0.05(+0.14%)
Dec 09, 2009
36.00
36.20
35.76
35.93
213,379
-0.07(-0.19%)
Dec 08, 2009
36.13
36.61
35.84
36.00
428,241
-0.19(-0.53%)
Dec 07, 2009
36.39
36.69
36.03
36.19
345,638
-0.23(-0.63%)
Dec 04, 2009
36.34
37.35
36.31
36.42
257,333
+0.27(+0.75%)
Dec 03, 2009
37.10
37.22
36.05
36.15
220,709
-0.76(-2.06%)
Dec 02, 2009
36.99
37.41
36.74
36.91
248,957
+0.04(+0.11%)
Dec 01, 2009
37.05
37.50
36.60
36.87
415,322
+0.10(+0.27%)
Nov 30, 2009
36.52
36.84
36.10
36.77
224,880
+0.05(+0.14%)
Nov 27, 2009
36.51
37.04
36.31
36.72
95,439
-0.38(-1.02%)
Nov 25, 2009
37.28
37.29
36.95
37.10
116,846
-0.18(-0.48%)
Nov 24, 2009
36.84
37.34
36.52
37.28
206,226
+0.56(+1.53%)
Nov 23, 2009
36.47
37.19
36.46
36.72
157,682
+0.49(+1.35%)
Nov 20, 2009
35.68
36.46
35.59
36.23
273,027
+0.47(+1.31%)
Nov 19, 2009
36.09
36.37
35.13
35.76
223,790
-0.63(-1.73%)
Nov 18, 2009
36.66
36.87
36.23
36.39
115,564
-0.18(-0.49%)
Nov 17, 2009
35.97
36.64
35.93
36.57
284,667
+0.38(+1.05%)
Nov 16, 2009
35.42
36.46
35.41
36.19
315,135
+1.01(+2.87%)
Nov 13, 2009
34.63
35.25
34.43
35.18
262,397
+0.76(+2.21%)
Nov 12, 2009
34.96
35.17
34.40
34.42
192,092
-0.48(-1.38%)
Nov 11, 2009
34.71
35.12
34.38
34.90
210,510
+0.38(+1.10%)
Nov 10, 2009
34.06
34.67
33.39
34.52
305,644
+0.29(+0.85%)
Nov 09, 2009
33.91
34.25
33.60
34.23
194,632
+0.44(+1.30%)
Nov 06, 2009
33.01
33.87
32.80
33.79
303,047
+0.71(+2.15%)
Nov 05, 2009
32.48
33.09
32.42
33.08
294,059
+0.70(+2.16%)
Nov 04, 2009
32.21
33.00
31.87
32.38
379,760
+0.19(+0.59%)
Nov 03, 2009
32.31
32.46
31.62
32.19
291,287
-0.21(-0.65%)
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
.