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 (%)
Nov 30, 2007
45.53
45.53
44.54
45.45
421,832
+0.28(+0.62%)
Nov 29, 2007
45.72
46.20
44.83
45.17
217,855
-0.57(-1.25%)
Nov 28, 2007
46.26
46.26
45.32
45.74
266,574
+0.02(+0.04%)
Nov 27, 2007
45.57
46.04
45.07
45.72
191,698
+0.35(+0.77%)
Nov 26, 2007
45.71
46.25
45.28
45.37
236,809
-0.40(-0.87%)
Nov 23, 2007
45.44
46.21
45.44
45.77
110,465
+0.73(+1.62%)
Nov 21, 2007
45.54
46.26
44.55
45.04
502,621
-0.79(-1.72%)
Nov 20, 2007
46.41
46.65
45.54
45.83
321,654
-0.66(-1.42%)
Nov 19, 2007
46.41
46.99
45.92
46.49
241,140
-0.40(-0.85%)
Nov 16, 2007
46.79
47.15
46.45
46.89
275,733
+0.13(+0.28%)
Nov 15, 2007
46.86
47.79
46.57
46.76
245,286
-0.35(-0.74%)
Nov 14, 2007
47.00
47.94
46.89
47.11
626,874
+0.15(+0.32%)
Nov 13, 2007
47.33
48.05
46.60
46.96
473,070
+0.09(+0.19%)
Nov 12, 2007
46.81
47.72
46.76
46.87
671,068
+0.18(+0.39%)
Nov 09, 2007
45.76
47.20
45.76
46.69
353,756
+0.50(+1.08%)
Nov 08, 2007
45.81
46.64
45.59
46.19
478,795
+0.69(+1.52%)
Nov 07, 2007
45.26
46.50
45.26
45.50
370,492
-1.04(-2.23%)
Nov 06, 2007
45.83
46.64
45.80
46.54
461,330
+1.05(+2.31%)
Nov 05, 2007
45.55
47.11
45.37
45.49
781,165
+0.01(+0.02%)
Nov 02, 2007
46.06
46.08
43.75
45.48
1,631,817
+4.93(+12.16%)
Nov 01, 2007
41.57
41.78
40.27
40.55
270,368
-1.55(-3.68%)
Oct 31, 2007
42.01
42.14
41.07
42.10
239,172
+0.17(+0.41%)
Oct 30, 2007
41.42
42.49
41.42
41.93
281,176
+0.41(+0.99%)
Oct 29, 2007
41.10
41.78
40.99
41.52
133,445
+0.47(+1.14%)
Oct 26, 2007
41.74
42.15
40.20
41.05
237,965
-0.39(-0.94%)
Oct 25, 2007
41.78
42.28
41.15
41.44
261,902
-0.37(-0.88%)
Oct 24, 2007
41.62
42.07
41.07
41.81
437,792
+0.04(+0.10%)
Oct 23, 2007
42.32
42.37
41.43
41.77
364,661
-0.19(-0.45%)
Oct 22, 2007
40.95
42.00
40.74
41.96
354,700
+0.79(+1.92%)
Oct 19, 2007
42.05
42.05
41.13
41.17
241,639
-0.83(-1.98%)
Oct 18, 2007
42.28
42.47
41.77
42.00
303,095
-0.51(-1.20%)
Oct 17, 2007
42.58
42.73
41.87
42.51
232,181
+0.42(+1.00%)
Oct 16, 2007
41.88
42.14
41.63
42.09
300,423
+0.01(+0.02%)
Oct 15, 2007
42.53
42.63
41.54
42.08
221,029
-0.54(-1.27%)
Oct 12, 2007
42.52
42.80
42.31
42.62
355,735
+0.07(+0.16%)
Oct 11, 2007
42.14
42.78
42.03
42.55
318,739
+0.54(+1.29%)
Oct 10, 2007
41.76
42.08
41.70
42.01
341,307
+0.05(+0.12%)
Oct 09, 2007
41.11
42.08
40.39
41.96
586,480
+0.86(+2.09%)
Oct 08, 2007
40.92
42.25
40.72
41.10
334,138
+0.17(+0.42%)
Oct 05, 2007
40.23
41.16
39.91
40.93
303,678
+1.14(+2.87%)
Oct 04, 2007
40.73
40.77
39.79
39.79
263,066
-0.75(-1.85%)
Oct 03, 2007
40.74
41.04
40.12
40.54
278,926
-0.40(-0.98%)
Oct 02, 2007
41.40
41.90
40.80
40.94
265,987
-0.40(-0.97%)
Oct 01, 2007
40.50
41.85
40.36
41.34
600,305
+0.76(+1.87%)
Sep 28, 2007
40.31
40.79
40.13
40.58
265,049
+0.16(+0.40%)
Sep 27, 2007
39.53
40.46
39.47
40.42
366,164
+0.99(+2.51%)
Sep 26, 2007
39.76
39.88
39.00
39.43
209,722
-0.14(-0.35%)
Sep 25, 2007
40.19
40.28
39.48
39.57
208,682
-0.82(-2.03%)
Sep 24, 2007
40.96
41.05
39.98
40.39
482,444
-0.64(-1.56%)
Sep 21, 2007
40.64
41.24
40.38
41.03
401,493
+0.77(+1.91%)
Sep 20, 2007
39.74
41.04
39.74
40.26
420,030
+0.48(+1.21%)
Sep 19, 2007
38.86
40.21
38.86
39.78
230,274
+1.20(+3.11%)
Sep 18, 2007
38.42
38.78
38.10
38.58
506,267
+0.29(+0.76%)
Sep 17, 2007
39.03
39.17
37.75
38.29
905,212
-0.93(-2.37%)
Sep 14, 2007
39.12
39.46
38.90
39.22
255,811
-0.17(-0.43%)
Sep 13, 2007
39.87
40.37
38.91
39.39
297,017
-0.35(-0.88%)
Sep 12, 2007
40.02
40.54
39.34
39.74
366,053
-0.35(-0.87%)
Sep 11, 2007
39.20
40.23
38.64
40.09
475,709
+0.95(+2.43%)
Sep 10, 2007
39.90
40.21
38.94
39.14
329,447
-0.55(-1.39%)
Sep 07, 2007
39.65
39.93
39.26
39.69
378,083
-0.35(-0.87%)
Sep 06, 2007
40.17
40.57
39.96
40.04
191,283
-0.07(-0.17%)
Sep 05, 2007
40.47
40.47
39.96
40.11
257,618
-0.62(-1.52%)
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
.