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, 2011
50.37
50.71
49.59
50.66
379,710
+1.88(+3.85%)
Nov 29, 2011
48.53
48.94
47.84
48.78
191,682
+0.14(+0.29%)
Nov 28, 2011
48.39
49.34
47.60
48.64
243,040
+1.34(+2.83%)
Nov 25, 2011
48.07
48.31
47.30
47.30
71,574
-0.99(-2.05%)
Nov 23, 2011
48.88
49.26
48.27
48.29
181,345
-0.87(-1.77%)
Nov 22, 2011
50.20
50.20
49.14
49.16
150,172
-1.08(-2.15%)
Nov 21, 2011
50.04
50.64
49.91
50.24
120,586
-0.66(-1.30%)
Nov 18, 2011
50.43
51.13
50.08
50.90
81,582
+0.46(+0.91%)
Nov 17, 2011
50.57
51.02
50.11
50.44
118,173
-0.30(-0.59%)
Nov 16, 2011
51.13
51.75
50.68
50.74
178,670
-1.06(-2.05%)
Nov 15, 2011
52.01
52.61
51.34
51.80
155,933
-0.17(-0.33%)
Nov 14, 2011
52.90
52.94
51.87
51.97
96,546
-0.94(-1.78%)
Nov 11, 2011
52.23
53.30
52.23
52.91
115,157
+1.27(+2.46%)
Nov 10, 2011
51.58
52.02
51.02
51.64
141,055
+0.60(+1.18%)
Nov 09, 2011
51.24
51.89
50.56
51.04
565,929
-1.40(-2.67%)
Nov 08, 2011
51.58
52.88
51.14
52.44
229,004
+0.95(+1.85%)
Nov 07, 2011
51.34
51.72
50.50
51.49
106,903
+0.23(+0.45%)
Nov 04, 2011
51.02
51.63
50.69
51.26
152,533
-0.12(-0.23%)
Nov 03, 2011
51.70
51.70
50.76
51.38
239,500
+0.31(+0.61%)
Nov 02, 2011
50.83
51.77
50.41
51.07
256,816
+0.26(+0.51%)
Nov 01, 2011
49.87
51.58
49.87
50.81
276,206
-0.66(-1.28%)
Oct 31, 2011
51.31
52.38
51.31
51.47
240,539
-0.32(-0.62%)
Oct 28, 2011
51.79
52.28
51.43
51.79
399,878
-0.43(-0.82%)
Oct 27, 2011
56.42
56.42
51.90
52.22
668,081
-2.00(-3.69%)
Oct 26, 2011
53.91
54.96
53.63
54.22
266,049
+0.92(+1.73%)
Oct 25, 2011
53.82
54.09
53.21
53.30
143,712
-1.07(-1.97%)
Oct 24, 2011
53.55
54.90
52.95
54.37
214,811
+1.25(+2.35%)
Oct 21, 2011
52.78
53.69
52.05
53.12
208,720
+1.44(+2.79%)
Oct 20, 2011
51.08
51.72
50.70
51.68
167,364
+0.85(+1.67%)
Oct 19, 2011
51.01
52.30
50.68
50.83
164,876
-0.33(-0.65%)
Oct 18, 2011
50.47
51.43
49.97
51.16
234,895
+0.66(+1.31%)
Oct 17, 2011
51.12
51.27
50.26
50.50
212,509
-1.05(-2.04%)
Oct 14, 2011
51.31
51.79
50.81
51.55
264,466
+0.89(+1.76%)
Oct 13, 2011
50.92
50.92
50.05
50.66
164,638
-0.55(-1.07%)
Oct 12, 2011
51.26
51.76
50.85
51.21
174,825
+0.49(+0.97%)
Oct 11, 2011
50.38
51.19
50.05
50.72
156,297
+0.08(+0.16%)
Oct 10, 2011
49.38
50.65
49.31
50.64
204,087
+2.04(+4.20%)
Oct 07, 2011
49.00
49.61
48.46
48.60
213,157
-0.34(-0.69%)
Oct 06, 2011
48.18
49.00
47.69
48.94
252,513
+0.74(+1.54%)
Oct 05, 2011
47.53
48.44
46.89
48.20
264,451
+0.68(+1.43%)
Oct 04, 2011
45.49
47.70
45.44
47.52
335,431
+1.64(+3.57%)
Oct 03, 2011
47.87
48.72
45.85
45.88
296,086
-2.42(-5.01%)
Sep 30, 2011
47.43
49.67
47.43
48.30
254,670
+0.33(+0.69%)
Sep 29, 2011
47.92
48.64
47.10
47.97
247,917
+1.31(+2.81%)
Sep 28, 2011
48.18
48.32
46.65
46.66
175,603
-1.59(-3.30%)
Sep 27, 2011
47.80
49.03
47.26
48.25
227,619
+1.24(+2.64%)
Sep 26, 2011
46.83
47.09
45.87
47.01
207,724
+0.53(+1.14%)
Sep 23, 2011
46.14
47.09
45.98
46.48
289,291
+0.30(+0.65%)
Sep 22, 2011
45.31
46.67
45.19
46.18
338,295
-0.41(-0.88%)
Sep 21, 2011
47.51
48.55
46.53
46.59
277,490
-1.07(-2.25%)
Sep 20, 2011
47.98
49.01
47.50
47.66
220,107
-0.12(-0.25%)
Sep 19, 2011
46.82
48.24
46.82
47.78
247,917
+0.21(+0.44%)
Sep 16, 2011
48.02
48.40
47.47
47.57
642,180
-0.18(-0.38%)
Sep 15, 2011
47.45
47.79
46.79
47.75
208,702
+0.63(+1.34%)
Sep 14, 2011
47.48
47.78
46.71
47.12
289,533
+0.01(+0.02%)
Sep 13, 2011
46.44
47.30
45.74
47.11
281,976
+0.98(+2.12%)
Sep 12, 2011
45.34
46.17
45.14
46.13
224,853
+0.08(+0.17%)
Sep 09, 2011
47.25
47.26
45.78
46.05
192,474
-1.55(-3.26%)
Sep 08, 2011
47.94
48.89
47.55
47.60
194,904
-0.62(-1.29%)
Sep 07, 2011
47.00
48.42
46.80
48.22
276,953
+1.67(+3.59%)
Sep 06, 2011
45.25
46.66
45.24
46.55
244,687
-0.10(-0.21%)
Sep 02, 2011
47.29
48.21
46.56
46.65
335,426
-1.55(-3.22%)
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
.