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 (%)
Feb 26, 2010
42.07
43.20
40.84
41.92
1,238,780
+2.41(+6.10%)
Feb 25, 2010
38.94
39.54
38.81
39.51
231,827
+0.10(+0.25%)
Feb 24, 2010
39.24
39.47
38.73
39.41
253,543
+0.37(+0.95%)
Feb 23, 2010
39.28
39.42
38.93
39.04
123,757
-0.31(-0.79%)
Feb 22, 2010
39.54
40.05
39.23
39.35
239,417
-0.18(-0.46%)
Feb 19, 2010
39.45
39.78
39.34
39.53
127,751
+0.08(+0.20%)
Feb 18, 2010
39.48
39.70
39.28
39.45
141,290
+0.05(+0.13%)
Feb 17, 2010
38.97
39.49
38.87
39.40
144,149
+0.46(+1.18%)
Feb 16, 2010
39.02
39.02
38.16
38.94
130,732
+0.04(+0.10%)
Feb 12, 2010
38.68
38.90
38.90
38.90
225,200
+0.03(+0.08%)
Feb 11, 2010
38.05
38.87
37.83
38.87
160,234
+0.62(+1.62%)
Feb 10, 2010
38.00
38.42
37.42
38.25
207,250
+0.03(+0.08%)
Feb 09, 2010
38.25
38.33
37.46
38.22
240,792
+0.25(+0.66%)
Feb 08, 2010
38.32
38.67
37.82
37.97
273,555
-0.48(-1.25%)
Feb 05, 2010
39.21
39.21
37.75
38.45
293,589
-0.82(-2.09%)
Feb 04, 2010
39.29
39.81
39.19
39.27
359,780
-0.32(-0.81%)
Feb 03, 2010
39.49
39.60
38.57
39.59
273,839
-0.13(-0.33%)
Feb 02, 2010
39.42
39.73
38.92
39.72
205,468
+0.41(+1.04%)
Feb 01, 2010
39.59
39.60
38.65
39.31
202,422
-0.21(-0.53%)
Jan 29, 2010
39.50
39.93
39.05
39.52
255,283
+0.04(+0.10%)
Jan 28, 2010
40.02
40.80
39.15
39.48
256,872
-0.52(-1.30%)
Jan 27, 2010
39.99
40.12
39.38
40.00
136,903
-0.01(-0.02%)
Jan 26, 2010
40.50
40.56
39.69
40.01
164,528
-0.46(-1.14%)
Jan 25, 2010
40.17
40.69
39.51
40.47
157,867
+0.49(+1.23%)
Jan 22, 2010
40.23
41.16
39.61
39.98
252,244
-0.32(-0.79%)
Jan 21, 2010
40.69
41.40
40.09
40.30
206,591
-0.47(-1.15%)
Jan 20, 2010
41.70
41.92
40.63
40.77
437,055
-1.15(-2.74%)
Jan 19, 2010
41.07
42.15
40.61
41.92
623,452
+0.27(+0.65%)
Jan 15, 2010
42.03
41.65
41.65
41.65
293,800
-0.18(-0.43%)
Jan 14, 2010
41.64
42.10
41.43
41.83
209,079
+0.19(+0.46%)
Jan 13, 2010
41.22
41.76
41.08
41.64
172,073
+0.65(+1.59%)
Jan 12, 2010
40.73
41.05
40.33
40.99
309,419
-0.06(-0.15%)
Jan 11, 2010
41.45
41.75
40.95
41.05
254,074
-0.13(-0.32%)
Jan 08, 2010
41.00
41.37
40.78
41.18
492,100
-0.02(-0.05%)
Jan 07, 2010
41.45
41.75
41.11
41.20
440,717
-0.40(-0.96%)
Jan 06, 2010
41.49
41.72
41.25
41.60
486,123
+0.01(+0.02%)
Jan 05, 2010
41.72
42.13
41.31
41.59
499,270
-0.11(-0.26%)
Jan 04, 2010
41.18
41.78
40.86
41.70
445,869
+0.97(+2.38%)
Dec 31, 2009
41.73
40.73
40.73
40.73
165,800
-0.77(-1.86%)
Dec 30, 2009
41.06
41.60
40.77
41.50
272,170
+0.04(+0.10%)
Dec 29, 2009
41.84
41.84
41.26
41.46
189,960
-0.25(-0.60%)
Dec 28, 2009
41.65
42.02
41.36
41.71
248,702
+0.28(+0.68%)
Dec 24, 2009
42.00
42.00
41.43
41.43
140,011
-0.40(-0.96%)
Dec 23, 2009
41.53
42.09
41.36
41.83
332,552
+0.53(+1.28%)
Dec 22, 2009
39.90
41.50
39.69
41.30
599,668
+1.57(+3.95%)
Dec 21, 2009
38.52
39.86
38.50
39.73
520,330
+1.25(+3.25%)
Dec 18, 2009
38.81
39.10
38.07
38.48
788,448
-0.36(-0.93%)
Dec 17, 2009
39.19
39.60
38.33
38.84
239,279
-0.40(-1.02%)
Dec 16, 2009
38.90
39.60
38.68
39.24
479,764
+0.39(+1.00%)
Dec 15, 2009
38.00
39.72
37.70
38.85
894,306
+2.03(+5.51%)
Dec 14, 2009
36.89
37.05
36.45
36.82
208,354
+0.39(+1.07%)
Dec 11, 2009
36.10
36.72
35.95
36.43
338,910
+0.45(+1.25%)
Dec 10, 2009
35.93
36.53
35.90
35.98
442,731
+0.05(+0.14%)
Dec 09, 2009
36.00
36.20
35.76
35.93
213,379
-0.07(-0.19%)
Dec 08, 2009
36.13
36.61
35.84
36.00
428,241
-0.19(-0.53%)
Dec 07, 2009
36.39
36.69
36.03
36.19
345,638
-0.23(-0.63%)
Dec 04, 2009
36.34
37.35
36.31
36.42
257,333
+0.27(+0.75%)
Dec 03, 2009
37.10
37.22
36.05
36.15
220,709
-0.76(-2.06%)
Dec 02, 2009
36.99
37.41
36.74
36.91
248,957
+0.04(+0.11%)
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
.