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, 2013
51.88
52.01
51.09
51.30
141,309
-0.48(-0.93%)
Jan 30, 2013
52.18
52.74
51.61
51.78
114,112
-0.54(-1.03%)
Jan 29, 2013
51.73
52.52
51.48
52.32
195,255
+0.72(+1.40%)
Jan 28, 2013
51.05
51.95
50.98
51.60
153,366
+0.56(+1.10%)
Jan 25, 2013
51.56
51.56
50.75
51.04
152,671
-0.35(-0.68%)
Jan 24, 2013
50.98
51.74
50.76
51.39
333,749
+0.57(+1.12%)
Jan 23, 2013
50.59
51.22
50.17
50.82
168,346
+0.32(+0.63%)
Jan 22, 2013
50.54
51.22
50.24
50.50
189,040
+0.08(+0.16%)
Jan 18, 2013
50.46
50.51
49.90
50.42
183,267
+0.16(+0.32%)
Jan 17, 2013
49.74
50.40
49.60
50.26
204,173
+0.64(+1.29%)
Jan 16, 2013
50.17
50.23
49.61
49.62
166,376
-0.47(-0.94%)
Jan 15, 2013
49.92
50.20
49.92
50.09
293,929
-0.11(-0.22%)
Jan 14, 2013
49.75
50.30
49.21
50.20
316,535
+0.46(+0.92%)
Jan 11, 2013
49.65
49.75
49.16
49.74
244,728
+0.21(+0.42%)
Jan 10, 2013
49.54
49.75
49.16
49.53
177,491
+0.26(+0.53%)
Jan 09, 2013
49.67
49.90
49.25
49.27
211,034
-0.16(-0.32%)
Jan 08, 2013
49.40
49.95
49.17
49.43
241,442
-0.15(-0.30%)
Jan 07, 2013
48.52
49.64
48.35
49.58
207,617
+1.11(+2.29%)
Jan 04, 2013
48.69
48.96
48.38
48.47
273,020
-0.06(-0.12%)
Jan 03, 2013
49.19
49.38
48.47
48.53
246,367
-0.56(-1.14%)
Jan 02, 2013
49.06
50.41
48.27
49.09
404,603
+0.09(+0.18%)
Dec 31, 2012
51.50
51.84
47.32
49.00
561,944
-2.75(-5.31%)
Dec 28, 2012
51.63
52.33
51.49
51.75
100,619
-0.08(-0.15%)
Dec 27, 2012
52.42
52.50
51.30
51.83
76,741
-0.40(-0.77%)
Dec 26, 2012
52.30
52.58
51.77
52.23
71,180
-0.06(-0.11%)
Dec 24, 2012
52.60
52.65
51.71
52.29
49,095
-0.69(-1.30%)
Dec 21, 2012
53.05
53.59
52.50
52.98
518,395
-0.54(-1.01%)
Dec 20, 2012
52.46
53.97
52.46
53.52
259,643
+1.25(+2.39%)
Dec 19, 2012
53.06
53.09
51.97
52.27
147,721
-0.63(-1.19%)
Dec 18, 2012
51.93
53.06
51.85
52.90
267,327
+1.15(+2.22%)
Dec 17, 2012
51.26
51.75
50.92
51.75
174,038
+0.72(+1.41%)
Dec 14, 2012
50.96
51.43
50.88
51.03
188,210
+0.13(+0.26%)
Dec 13, 2012
50.44
51.27
50.18
50.90
210,152
+0.35(+0.69%)
Dec 12, 2012
49.88
51.06
49.88
50.55
247,373
+0.61(+1.22%)
Dec 11, 2012
49.36
52.19
48.50
49.94
986,959
-3.04(-5.74%)
Dec 10, 2012
53.25
53.34
52.86
52.98
215,039
-0.16(-0.30%)
Dec 07, 2012
53.33
53.48
52.56
53.14
210,784
+0.20(+0.38%)
Dec 06, 2012
52.57
53.06
52.40
52.94
146,217
+0.42(+0.80%)
Dec 05, 2012
52.98
53.02
52.11
52.52
115,299
-0.26(-0.49%)
Dec 04, 2012
52.32
53.21
51.85
52.78
189,427
+0.90(+1.73%)
Nov 30, 2012
51.83
52.68
51.29
51.88
527,204
+0.15(+0.29%)
Nov 29, 2012
50.40
52.60
50.10
51.73
443,911
+1.61(+3.21%)
Nov 28, 2012
50.20
50.72
49.41
50.12
152,208
-0.09(-0.18%)
Nov 27, 2012
49.95
50.71
49.82
50.21
185,197
+0.31(+0.62%)
Nov 26, 2012
50.44
50.74
49.51
49.90
138,787
-0.54(-1.07%)
Nov 23, 2012
50.78
50.78
50.02
50.44
70,657
-0.10(-0.20%)
Nov 21, 2012
49.85
51.02
49.51
50.54
110,377
+0.84(+1.69%)
Nov 20, 2012
49.57
49.85
49.03
49.70
76,538
-0.11(-0.22%)
Nov 19, 2012
48.75
49.85
48.30
49.81
139,307
+1.51(+3.13%)
Nov 16, 2012
48.44
49.04
48.08
48.30
155,543
-0.22(-0.45%)
Nov 15, 2012
47.79
48.60
47.63
48.52
162,635
+0.66(+1.38%)
Nov 14, 2012
48.54
48.80
47.69
47.86
154,618
-0.51(-1.05%)
Nov 13, 2012
48.25
49.09
48.23
48.37
105,834
-0.04(-0.08%)
Nov 12, 2012
47.76
49.00
47.76
48.41
224,106
+0.18(+0.37%)
Nov 09, 2012
48.87
49.30
47.86
48.23
330,585
-1.13(-2.29%)
Nov 08, 2012
51.00
51.00
49.05
49.36
270,942
-1.47(-2.89%)
Nov 07, 2012
50.68
53.08
50.25
50.83
494,542
+0.85(+1.70%)
Nov 06, 2012
50.00
50.28
49.79
49.98
177,466
-0.09(-0.18%)
Nov 05, 2012
49.57
51.35
49.48
50.07
400,616
+1.00(+2.04%)
Nov 02, 2012
49.86
50.55
49.05
49.07
121,629
-1.25(-2.48%)
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
.