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 (%)
Dec 30, 2005
31.60
31.71
31.35
31.45
90,715
-0.10(-0.32%)
Dec 29, 2005
31.94
31.95
31.43
31.55
138,318
-0.32(-1.00%)
Dec 28, 2005
31.89
31.96
31.72
31.87
117,200
+0.13(+0.41%)
Dec 27, 2005
32.56
32.60
31.63
31.74
222,500
-0.63(-1.95%)
Dec 23, 2005
31.89
32.59
31.62
32.37
255,879
+0.42(+1.31%)
Dec 22, 2005
31.70
32.00
31.70
31.95
639,515
+0.47(+1.49%)
Dec 21, 2005
31.13
31.85
31.13
31.48
639,736
+0.47(+1.52%)
Dec 20, 2005
31.20
31.58
30.91
31.01
267,956
-0.30(-0.96%)
Dec 19, 2005
31.19
31.67
30.54
31.31
543,162
+0.19(+0.61%)
Dec 16, 2005
31.00
31.50
30.78
31.12
487,101
+0.13(+0.42%)
Dec 15, 2005
31.04
31.38
30.71
30.99
326,001
+0.01(+0.03%)
Dec 14, 2005
31.21
31.85
30.85
30.98
390,303
-0.33(-1.05%)
Dec 13, 2005
30.00
31.58
29.88
31.31
2,411,428
+2.23(+7.67%)
Dec 12, 2005
29.87
29.99
28.82
29.08
497,541
-0.74(-2.48%)
Dec 09, 2005
29.49
30.00
29.36
29.82
391,734
+0.47(+1.60%)
Dec 08, 2005
29.14
29.45
28.85
29.35
301,117
+0.33(+1.14%)
Dec 07, 2005
29.06
29.17
28.86
29.02
345,394
+0.01(+0.03%)
Dec 06, 2005
29.36
29.36
28.90
29.01
287,898
-0.21(-0.72%)
Dec 05, 2005
29.69
29.69
29.11
29.22
278,439
-0.36(-1.22%)
Dec 02, 2005
29.90
30.06
29.45
29.58
235,435
-0.42(-1.40%)
Dec 01, 2005
29.37
30.29
29.32
30.00
820,547
+0.78(+2.67%)
Nov 30, 2005
28.70
29.31
28.60
29.22
372,287
+0.61(+2.13%)
Nov 29, 2005
28.40
28.87
28.38
28.61
166,666
+0.22(+0.77%)
Nov 28, 2005
28.88
28.88
28.33
28.39
460,847
-0.41(-1.42%)
Nov 25, 2005
28.80
28.95
28.76
28.80
75,880
+0.11(+0.38%)
Nov 23, 2005
28.72
28.90
28.59
28.69
333,485
-0.05(-0.17%)
Nov 22, 2005
28.95
29.06
28.71
28.74
280,128
-0.17(-0.59%)
Nov 21, 2005
28.33
29.12
28.32
28.91
259,009
+0.59(+2.08%)
Nov 18, 2005
28.28
28.72
28.21
28.32
277,090
+0.34(+1.22%)
Nov 17, 2005
28.02
28.03
27.45
27.98
234,757
+0.11(+0.39%)
Nov 16, 2005
28.06
28.21
27.75
27.87
377,839
-0.30(-1.06%)
Nov 15, 2005
28.49
28.66
28.08
28.17
209,420
-0.37(-1.30%)
Nov 14, 2005
29.08
29.08
28.25
28.54
269,326
-0.29(-1.01%)
Nov 11, 2005
29.15
29.15
28.51
28.83
474,985
-0.41(-1.40%)
Nov 10, 2005
29.75
29.75
29.13
29.24
535,871
-0.43(-1.45%)
Nov 09, 2005
29.95
29.95
29.45
29.67
536,314
-0.41(-1.36%)
Nov 08, 2005
29.75
30.16
29.53
30.08
329,819
+0.10(+0.33%)
Nov 07, 2005
28.88
30.02
28.68
29.98
859,857
+1.20(+4.17%)
Nov 04, 2005
28.17
28.94
28.13
28.78
1,910,353
-1.28(-4.26%)
Nov 03, 2005
29.96
30.29
29.78
30.06
196,662
+0.31(+1.04%)
Nov 02, 2005
29.02
29.81
28.86
29.75
245,765
+0.21(+0.71%)
Nov 01, 2005
29.48
29.80
29.31
29.54
299,560
-0.19(-0.64%)
Oct 31, 2005
29.47
30.50
29.31
29.73
360,856
+0.48(+1.64%)
Oct 28, 2005
28.95
29.73
28.90
29.25
215,291
+0.15(+0.52%)
Oct 27, 2005
29.37
29.71
28.66
29.10
787,410
-1.90(-6.13%)
Oct 26, 2005
31.51
31.84
30.69
31.00
387,368
-0.70(-2.21%)
Oct 25, 2005
32.38
32.77
31.28
31.70
329,064
-0.95(-2.91%)
Oct 24, 2005
32.23
32.79
32.19
32.65
368,635
+0.30(+0.93%)
Oct 21, 2005
32.05
32.73
32.05
32.35
184,053
+0.11(+0.34%)
Oct 20, 2005
32.63
32.71
31.82
32.24
168,978
-0.58(-1.77%)
Oct 19, 2005
32.00
32.91
31.97
32.82
350,105
+0.60(+1.86%)
Oct 18, 2005
32.61
32.71
32.13
32.22
113,117
-0.20(-0.62%)
Oct 17, 2005
32.05
32.62
32.00
32.42
92,736
+0.32(+1.00%)
Oct 14, 2005
32.44
32.44
31.94
32.10
356,193
-0.18(-0.56%)
Oct 13, 2005
32.85
32.90
32.07
32.28
220,132
-0.61(-1.85%)
Oct 12, 2005
32.93
33.15
32.86
32.89
232,354
-0.11(-0.33%)
Oct 11, 2005
33.51
33.57
32.88
33.00
189,029
-0.36(-1.08%)
Oct 10, 2005
33.80
33.80
33.26
33.36
122,616
-0.36(-1.07%)
Oct 07, 2005
33.85
34.12
33.21
33.72
175,239
+0.24(+0.72%)
Oct 06, 2005
33.78
34.06
33.21
33.48
98,401
-0.36(-1.06%)
Oct 05, 2005
34.45
34.51
33.84
33.84
113,093
-0.66(-1.91%)
Oct 04, 2005
35.14
35.15
34.43
34.50
116,798
-0.45(-1.29%)
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
.