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 29, 2006
43.37
43.46
42.98
43.22
198,462
-0.08(-0.18%)
Dec 28, 2006
43.65
43.65
43.26
43.30
210,273
-0.30(-0.69%)
Dec 27, 2006
43.21
43.89
43.12
43.60
136,159
+0.34(+0.79%)
Dec 26, 2006
43.04
43.42
42.80
43.26
265,074
+0.08(+0.19%)
Dec 22, 2006
43.89
43.89
42.87
43.18
153,811
-0.66(-1.51%)
Dec 21, 2006
43.19
44.27
43.19
43.84
220,947
+0.61(+1.41%)
Dec 20, 2006
43.05
43.69
42.64
43.23
232,682
+0.12(+0.28%)
Dec 19, 2006
42.28
43.38
42.28
43.11
242,150
+0.55(+1.29%)
Dec 18, 2006
42.55
42.76
42.20
42.56
270,248
-0.04(-0.09%)
Dec 15, 2006
42.52
42.78
42.05
42.60
476,415
+0.08(+0.19%)
Dec 14, 2006
40.70
43.64
40.61
42.52
1,498,730
-0.47(-1.09%)
Dec 13, 2006
43.08
43.08
42.65
42.99
216,890
+0.19(+0.44%)
Dec 12, 2006
42.82
43.13
42.51
42.80
129,993
+0.04(+0.09%)
Dec 11, 2006
42.41
42.93
42.41
42.76
182,480
+0.23(+0.54%)
Dec 08, 2006
42.84
42.89
42.16
42.53
162,110
-0.48(-1.12%)
Dec 07, 2006
43.87
43.87
42.92
43.01
157,207
-0.74(-1.69%)
Dec 06, 2006
43.92
44.07
43.56
43.75
171,043
-0.18(-0.41%)
Dec 05, 2006
44.25
44.25
43.75
43.93
153,714
-0.09(-0.20%)
Dec 04, 2006
43.51
44.52
43.47
44.02
264,958
+0.69(+1.59%)
Dec 01, 2006
43.98
44.09
42.84
43.33
164,283
-0.62(-1.41%)
Nov 30, 2006
42.72
44.20
42.63
43.95
241,900
+1.10(+2.57%)
Nov 29, 2006
43.18
43.37
42.74
42.85
280,051
-0.01(-0.02%)
Nov 28, 2006
42.47
43.21
42.47
42.86
308,578
+0.36(+0.85%)
Nov 27, 2006
43.14
43.32
42.35
42.50
272,958
-0.79(-1.82%)
Nov 24, 2006
43.22
43.50
43.15
43.29
72,137
-0.10(-0.23%)
Nov 22, 2006
43.55
43.93
43.37
43.39
127,711
-0.32(-0.73%)
Nov 21, 2006
44.18
44.23
43.57
43.71
127,528
-0.52(-1.18%)
Nov 20, 2006
44.23
44.80
43.95
44.23
144,287
-0.16(-0.36%)
Nov 17, 2006
44.71
44.71
44.11
44.39
85,369
-0.32(-0.72%)
Nov 16, 2006
45.15
45.33
44.55
44.71
117,572
-0.37(-0.82%)
Nov 15, 2006
44.38
45.40
44.10
45.08
172,137
+0.83(+1.88%)
Nov 14, 2006
43.49
44.35
43.47
44.25
269,954
+0.70(+1.61%)
Nov 13, 2006
42.73
44.00
42.73
43.55
275,042
+0.69(+1.61%)
Nov 10, 2006
42.36
42.95
42.07
42.86
99,951
+0.57(+1.35%)
Nov 09, 2006
43.05
43.50
42.05
42.29
222,682
-1.02(-2.36%)
Nov 08, 2006
42.68
43.94
42.64
43.31
262,604
+0.25(+0.58%)
Nov 07, 2006
44.01
44.06
42.63
43.06
314,896
-0.79(-1.80%)
Nov 06, 2006
43.48
44.12
43.42
43.85
378,040
+0.61(+1.41%)
Nov 03, 2006
43.54
43.58
42.25
43.24
341,059
-0.19(-0.44%)
Nov 02, 2006
42.34
44.24
42.28
43.43
442,504
+0.92(+2.16%)
Nov 01, 2006
43.25
43.45
42.07
42.51
386,370
-1.13(-2.59%)
Oct 31, 2006
44.37
44.60
43.30
43.64
245,535
-0.54(-1.22%)
Oct 30, 2006
44.68
44.68
43.76
44.18
213,808
-0.50(-1.12%)
Oct 27, 2006
44.35
45.49
44.15
44.68
420,956
+0.37(+0.84%)
Oct 26, 2006
43.41
44.67
43.16
44.31
1,247,489
+4.23(+10.55%)
Oct 25, 2006
41.34
41.66
39.67
40.08
461,241
-1.42(-3.42%)
Oct 24, 2006
41.73
41.73
41.25
41.50
327,299
-0.15(-0.36%)
Oct 23, 2006
41.45
42.56
40.97
41.65
355,318
+0.02(+0.05%)
Oct 20, 2006
42.15
42.15
41.55
41.63
196,733
-0.32(-0.76%)
Oct 19, 2006
41.59
42.22
41.47
41.95
200,445
+0.23(+0.55%)
Oct 18, 2006
42.00
42.45
41.50
41.72
363,174
+0.13(+0.31%)
Oct 17, 2006
42.19
42.42
41.50
41.59
290,459
-1.31(-3.05%)
Oct 16, 2006
42.50
43.40
42.48
42.90
235,572
+0.58(+1.37%)
Oct 13, 2006
42.82
42.95
42.28
42.32
167,557
-0.41(-0.96%)
Oct 12, 2006
41.85
42.84
41.64
42.73
196,058
+1.00(+2.40%)
Oct 11, 2006
42.09
42.11
41.41
41.73
417,539
-0.34(-0.81%)
Oct 10, 2006
43.09
43.09
41.91
42.07
192,234
-0.89(-2.07%)
Oct 09, 2006
43.12
43.34
42.81
42.96
193,132
-0.27(-0.62%)
Oct 06, 2006
44.00
44.07
42.64
43.23
437,161
-0.74(-1.68%)
Oct 05, 2006
42.85
44.06
42.85
43.97
224,968
+1.29(+3.02%)
Oct 04, 2006
42.31
42.76
42.13
42.68
164,333
+0.41(+0.97%)
Oct 03, 2006
42.00
42.57
41.85
42.27
254,017
+0.31(+0.74%)
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
.