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, 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%)
Nov 01, 2012
50.25
51.15
48.45
50.32
201,669
+0.17(+0.34%)
Oct 31, 2012
50.80
50.80
49.52
50.15
166,170
-0.54(-1.07%)
Oct 26, 2012
48.47
50.69
50.69
50.69
284,900
+2.62(+5.45%)
Oct 25, 2012
47.70
48.30
47.43
48.07
120,009
+0.59(+1.24%)
Oct 24, 2012
48.47
48.47
47.08
47.48
130,167
-0.88(-1.82%)
Oct 23, 2012
48.44
48.46
47.68
48.36
61,474
+0.13(+0.27%)
Oct 19, 2012
49.55
49.76
47.79
48.23
179,067
-1.70(-3.40%)
Oct 18, 2012
49.90
49.98
49.51
49.93
104,878
+0.07(+0.14%)
Oct 17, 2012
50.93
50.93
49.59
49.86
82,350
-0.85(-1.68%)
Oct 16, 2012
51.02
51.08
50.50
50.71
61,527
-0.06(-0.12%)
Oct 15, 2012
50.65
50.87
50.10
50.77
77,601
+0.37(+0.73%)
Oct 12, 2012
50.84
51.09
50.22
50.40
63,274
-0.57(-1.12%)
Oct 11, 2012
50.38
51.27
50.06
50.97
93,876
+0.69(+1.37%)
Oct 10, 2012
49.63
50.55
49.28
50.28
144,882
+0.58(+1.17%)
Oct 09, 2012
50.15
50.51
49.31
49.70
88,207
-0.41(-0.82%)
Oct 08, 2012
51.19
51.67
50.08
50.11
125,450
-1.16(-2.26%)
Oct 05, 2012
52.26
52.26
50.90
51.27
78,074
-0.73(-1.40%)
Oct 04, 2012
52.26
52.46
51.86
52.00
113,107
+0.03(+0.06%)
Oct 03, 2012
51.78
52.04
51.67
51.97
110,472
+0.12(+0.23%)
Oct 02, 2012
51.40
52.21
51.05
51.85
140,493
+0.37(+0.72%)
Oct 01, 2012
51.97
51.97
50.00
51.48
131,050
-0.13(-0.25%)
Sep 28, 2012
50.35
51.62
50.35
51.61
178,897
+0.99(+1.96%)
Sep 27, 2012
50.16
50.66
50.07
50.62
140,951
+0.45(+0.90%)
Sep 26, 2012
50.41
50.57
49.87
50.17
99,099
+0.01(+0.02%)
Sep 25, 2012
50.66
51.01
50.09
50.16
107,977
-0.34(-0.67%)
Sep 24, 2012
50.15
50.61
49.99
50.50
144,677
+0.11(+0.22%)
Sep 21, 2012
50.68
50.75
49.92
50.39
557,833
+0.08(+0.16%)
Sep 20, 2012
49.94
50.47
49.50
50.31
141,787
+0.31(+0.62%)
Sep 19, 2012
50.19
50.42
49.85
50.00
74,860
-0.48(-0.95%)
Sep 18, 2012
50.51
50.70
50.27
50.48
77,668
-0.01(-0.02%)
Sep 17, 2012
50.23
50.79
50.23
50.49
127,264
+0.05(+0.10%)
Sep 14, 2012
50.13
51.03
49.63
50.44
598,433
+0.54(+1.08%)
Sep 13, 2012
49.57
50.19
49.57
49.90
181,619
-0.14(-0.28%)
Sep 12, 2012
50.25
50.25
49.69
50.04
183,617
-0.06(-0.12%)
Sep 11, 2012
49.91
50.39
49.69
50.10
152,762
+0.05(+0.10%)
Sep 10, 2012
50.40
50.95
50.05
50.05
236,083
-0.27(-0.54%)
Sep 07, 2012
50.09
51.05
49.80
50.32
226,832
+0.44(+0.88%)
Sep 06, 2012
49.63
50.03
49.63
49.88
171,632
+0.39(+0.79%)
Sep 05, 2012
49.73
49.73
48.97
49.49
156,697
-0.15(-0.30%)
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
.