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 31, 2007
41.31
41.34
40.38
40.81
341,333
-0.65(-1.57%)
Jan 30, 2007
40.77
41.56
40.51
41.46
462,093
+0.64(+1.57%)
Jan 29, 2007
40.31
40.94
40.28
40.82
283,551
+0.34(+0.84%)
Jan 26, 2007
40.95
41.05
40.24
40.48
157,024
-0.31(-0.76%)
Jan 25, 2007
41.22
41.61
40.56
40.79
311,043
-0.53(-1.28%)
Jan 24, 2007
41.83
41.83
41.21
41.32
239,318
-0.36(-0.86%)
Jan 23, 2007
40.78
41.73
40.73
41.68
431,601
+0.78(+1.91%)
Jan 22, 2007
40.49
41.08
40.24
40.90
316,795
+0.35(+0.86%)
Jan 19, 2007
40.73
41.25
40.39
40.55
520,840
-0.36(-0.88%)
Jan 18, 2007
41.82
41.93
40.54
40.91
750,563
-1.04(-2.48%)
Jan 17, 2007
41.62
42.47
41.59
41.95
267,538
+0.12(+0.29%)
Jan 16, 2007
42.03
42.64
41.72
41.83
234,510
-0.12(-0.29%)
Jan 12, 2007
41.99
42.45
41.66
41.95
204,599
-0.10(-0.24%)
Jan 11, 2007
41.90
42.49
41.86
42.05
350,412
+0.29(+0.69%)
Jan 10, 2007
40.92
41.89
40.92
41.76
566,154
+0.45(+1.09%)
Jan 09, 2007
41.14
41.41
40.16
41.31
981,597
+0.11(+0.27%)
Jan 08, 2007
42.81
42.81
41.04
41.20
944,982
-1.66(-3.87%)
Jan 05, 2007
43.40
43.64
42.51
42.86
344,990
-0.78(-1.79%)
Jan 04, 2007
43.38
43.82
43.01
43.64
248,043
+0.27(+0.62%)
Jan 03, 2007
43.07
43.55
43.07
43.37
472,358
+0.15(+0.35%)
Dec 29, 2006
43.37
43.46
42.98
43.22
198,462
-0.08(-0.18%)
Dec 28, 2006
43.65
43.65
43.26
43.30
210,273
-0.30(-0.69%)
Dec 27, 2006
43.21
43.89
43.12
43.60
136,159
+0.34(+0.79%)
Dec 26, 2006
43.04
43.42
42.80
43.26
265,074
+0.08(+0.19%)
Dec 22, 2006
43.89
43.89
42.87
43.18
153,811
-0.66(-1.51%)
Dec 21, 2006
43.19
44.27
43.19
43.84
220,947
+0.61(+1.41%)
Dec 20, 2006
43.05
43.69
42.64
43.23
232,682
+0.12(+0.28%)
Dec 19, 2006
42.28
43.38
42.28
43.11
242,150
+0.55(+1.29%)
Dec 18, 2006
42.55
42.76
42.20
42.56
270,248
-0.04(-0.09%)
Dec 15, 2006
42.52
42.78
42.05
42.60
476,415
+0.08(+0.19%)
Dec 14, 2006
40.70
43.64
40.61
42.52
1,498,730
-0.47(-1.09%)
Dec 13, 2006
43.08
43.08
42.65
42.99
216,890
+0.19(+0.44%)
Dec 12, 2006
42.82
43.13
42.51
42.80
129,993
+0.04(+0.09%)
Dec 11, 2006
42.41
42.93
42.41
42.76
182,480
+0.23(+0.54%)
Dec 08, 2006
42.84
42.89
42.16
42.53
162,110
-0.48(-1.12%)
Dec 07, 2006
43.87
43.87
42.92
43.01
157,207
-0.74(-1.69%)
Dec 06, 2006
43.92
44.07
43.56
43.75
171,043
-0.18(-0.41%)
Dec 05, 2006
44.25
44.25
43.75
43.93
153,714
-0.09(-0.20%)
Dec 04, 2006
43.51
44.52
43.47
44.02
264,958
+0.69(+1.59%)
Dec 01, 2006
43.98
44.09
42.84
43.33
164,283
-0.62(-1.41%)
Nov 30, 2006
42.72
44.20
42.63
43.95
241,900
+1.10(+2.57%)
Nov 29, 2006
43.18
43.37
42.74
42.85
280,051
-0.01(-0.02%)
Nov 28, 2006
42.47
43.21
42.47
42.86
308,578
+0.36(+0.85%)
Nov 27, 2006
43.14
43.32
42.35
42.50
272,958
-0.79(-1.82%)
Nov 24, 2006
43.22
43.50
43.15
43.29
72,137
-0.10(-0.23%)
Nov 22, 2006
43.55
43.93
43.37
43.39
127,711
-0.32(-0.73%)
Nov 21, 2006
44.18
44.23
43.57
43.71
127,528
-0.52(-1.18%)
Nov 20, 2006
44.23
44.80
43.95
44.23
144,287
-0.16(-0.36%)
Nov 17, 2006
44.71
44.71
44.11
44.39
85,369
-0.32(-0.72%)
Nov 16, 2006
45.15
45.33
44.55
44.71
117,572
-0.37(-0.82%)
Nov 15, 2006
44.38
45.40
44.10
45.08
172,137
+0.83(+1.88%)
Nov 14, 2006
43.49
44.35
43.47
44.25
269,954
+0.70(+1.61%)
Nov 13, 2006
42.73
44.00
42.73
43.55
275,042
+0.69(+1.61%)
Nov 10, 2006
42.36
42.95
42.07
42.86
99,951
+0.57(+1.35%)
Nov 09, 2006
43.05
43.50
42.05
42.29
222,682
-1.02(-2.36%)
Nov 08, 2006
42.68
43.94
42.64
43.31
262,604
+0.25(+0.58%)
Nov 07, 2006
44.01
44.06
42.63
43.06
314,896
-0.79(-1.80%)
Nov 06, 2006
43.48
44.12
43.42
43.85
378,040
+0.61(+1.41%)
Nov 03, 2006
43.54
43.58
42.25
43.24
341,059
-0.19(-0.44%)
Nov 02, 2006
42.34
44.24
42.28
43.43
442,504
+0.92(+2.16%)
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
.