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 (%)
Apr 30, 2004
32.61
32.75
31.59
32.00
294,900
-0.72(-2.20%)
Apr 29, 2004
33.29
33.55
32.70
32.72
194,800
-1.00(-2.97%)
Apr 28, 2004
33.44
33.80
33.25
33.72
240,900
+0.28(+0.84%)
Apr 27, 2004
33.95
34.00
33.00
33.44
118,500
-0.45(-1.33%)
Apr 26, 2004
33.95
34.01
33.67
33.89
100,400
+0.01(+0.03%)
Apr 23, 2004
33.90
34.25
33.50
33.88
156,500
+0.16(+0.47%)
Apr 22, 2004
33.75
34.00
33.45
33.72
223,400
+0.12(+0.36%)
Apr 21, 2004
33.05
33.89
33.05
33.60
242,000
+0.15(+0.45%)
Apr 20, 2004
33.40
33.81
33.05
33.45
104,900
+0.20(+0.60%)
Apr 19, 2004
32.99
33.48
32.50
33.25
394,900
+0.28(+0.85%)
Apr 16, 2004
32.10
32.99
32.00
32.97
274,800
+0.54(+1.67%)
Apr 15, 2004
31.49
32.49
31.27
32.43
875,700
+1.18(+3.78%)
Apr 14, 2004
30.50
31.50
30.43
31.25
1,064,300
+0.90(+2.97%)
Apr 13, 2004
30.95
30.95
30.31
30.35
231,600
-0.56(-1.81%)
Apr 12, 2004
30.60
31.00
30.60
30.91
111,700
+0.41(+1.34%)
Apr 08, 2004
30.00
30.75
29.80
30.50
263,500
+0.50(+1.67%)
Apr 07, 2004
29.99
30.20
29.30
30.00
131,800
-0.15(-0.50%)
Apr 06, 2004
28.80
30.25
28.60
30.15
407,700
+1.47(+5.13%)
Apr 05, 2004
28.10
28.75
28.00
28.68
231,300
+0.58(+2.06%)
Apr 02, 2004
27.52
28.10
27.50
28.10
272,100
+0.45(+1.63%)
Apr 01, 2004
28.20
28.20
27.28
27.65
126,100
-0.45(-1.60%)
Mar 31, 2004
28.10
28.72
27.01
28.10
503,400
+0.01(+0.04%)
Mar 30, 2004
28.00
28.12
27.25
28.09
1,830,600
+0.39(+1.41%)
Mar 29, 2004
27.70
27.99
26.61
27.70
92,400
+0.05(+0.18%)
Mar 26, 2004
27.70
27.72
27.55
27.65
193,300
-0.03(-0.11%)
Mar 25, 2004
27.29
28.00
27.29
27.68
153,400
+0.39(+1.43%)
Mar 24, 2004
27.70
27.70
27.29
27.29
40,600
-0.41(-1.48%)
Mar 23, 2004
27.80
27.90
27.55
27.70
20,300
-0.04(-0.14%)
Mar 22, 2004
27.65
27.78
26.68
27.74
27,800
-0.04(-0.14%)
Mar 19, 2004
27.50
28.20
27.50
27.78
259,300
+0.18(+0.65%)
Mar 18, 2004
27.35
27.60
27.20
27.60
76,900
+0.37(+1.36%)
Mar 17, 2004
27.00
27.30
27.00
27.23
77,500
+0.23(+0.85%)
Mar 16, 2004
26.75
27.10
26.70
27.00
137,300
+0.39(+1.47%)
Mar 15, 2004
26.60
26.80
26.00
26.61
18,000
+0.01(+0.04%)
Mar 12, 2004
26.50
26.72
26.26
26.60
97,600
+0.20(+0.76%)
Mar 11, 2004
26.99
27.03
26.35
26.40
280,500
-0.25(-0.94%)
Mar 10, 2004
26.89
27.05
26.51
26.65
175,300
-0.88(-3.20%)
Mar 09, 2004
27.68
27.70
27.00
27.53
41,900
-0.12(-0.43%)
Mar 08, 2004
27.70
27.75
27.65
27.65
100,200
-0.05(-0.18%)
Mar 05, 2004
27.70
27.77
27.62
27.70
230,500
+0.30(+1.09%)
Mar 04, 2004
27.78
27.88
27.40
27.40
59,300
-0.25(-0.89%)
Mar 03, 2004
27.80
28.00
27.50
27.65
63,100
-0.11(-0.41%)
Mar 02, 2004
27.35
28.20
27.32
27.76
177,200
+0.31(+1.13%)
Mar 01, 2004
27.25
27.75
27.19
27.45
326,300
+0.45(+1.67%)
Feb 27, 2004
26.80
27.34
26.37
27.00
78,400
+0.27(+1.01%)
Feb 26, 2004
26.71
26.84
26.55
26.73
83,000
-0.16(-0.60%)
Feb 25, 2004
27.00
27.02
26.46
26.89
174,500
-0.11(-0.41%)
Feb 24, 2004
26.96
27.00
26.90
27.00
56,700
+0.16(+0.60%)
Feb 23, 2004
27.06
27.43
26.73
26.84
40,100
-0.54(-1.97%)
Feb 20, 2004
27.40
27.46
27.08
27.38
33,700
-0.07(-0.26%)
Feb 19, 2004
27.50
27.84
27.36
27.45
166,900
+0.02(+0.07%)
Feb 18, 2004
27.35
27.50
27.21
27.43
37,500
+0.03(+0.11%)
Feb 17, 2004
26.95
27.50
26.95
27.40
376,300
+0.40(+1.48%)
Feb 13, 2004
26.75
27.01
26.35
27.00
271,900
+0.38(+1.43%)
Feb 12, 2004
26.25
27.30
26.20
26.62
220,900
+0.37(+1.41%)
Feb 11, 2004
26.24
26.43
26.11
26.25
325,300
+0.00(+0.00%)
Feb 10, 2004
26.28
26.43
25.90
26.25
333,700
-0.15(-0.57%)
Feb 09, 2004
26.48
26.50
26.29
26.40
45,400
-0.09(-0.34%)
Feb 06, 2004
26.70
26.70
26.40
26.49
354,400
-0.11(-0.41%)
Feb 05, 2004
26.80
26.80
26.43
26.60
383,700
-0.20(-0.75%)
Feb 04, 2004
26.80
27.00
26.65
26.80
311,000
-0.10(-0.37%)
Feb 03, 2004
26.70
27.10
26.70
26.90
371,300
+0.20(+0.75%)
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
.