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 28, 2007
42.87
42.87
41.37
41.81
495,685
-0.64(-1.51%)
Feb 27, 2007
44.05
44.05
42.45
42.45
392,052
-1.93(-4.35%)
Feb 26, 2007
43.86
44.87
43.37
44.38
410,481
+0.69(+1.58%)
Feb 23, 2007
43.58
43.89
43.29
43.69
199,094
+0.13(+0.30%)
Feb 22, 2007
43.41
43.71
43.18
43.56
232,348
+0.11(+0.25%)
Feb 21, 2007
43.69
43.82
43.17
43.45
122,468
-0.34(-0.78%)
Feb 20, 2007
43.02
44.06
42.75
43.79
246,178
+0.73(+1.70%)
Feb 16, 2007
42.51
43.33
41.86
43.06
264,081
+0.55(+1.29%)
Feb 15, 2007
42.49
42.97
42.06
42.51
246,632
+0.05(+0.12%)
Feb 14, 2007
41.94
42.72
41.94
42.46
124,699
+0.41(+0.98%)
Feb 13, 2007
41.98
42.25
41.88
42.05
271,483
+0.16(+0.38%)
Feb 12, 2007
41.95
42.18
41.86
41.89
280,814
-0.16(-0.38%)
Feb 09, 2007
42.37
42.73
41.70
42.05
554,772
-0.42(-0.99%)
Feb 08, 2007
42.38
42.75
42.25
42.47
121,592
+0.11(+0.26%)
Feb 07, 2007
42.07
42.43
42.07
42.36
175,860
+0.30(+0.71%)
Feb 06, 2007
41.78
42.38
41.73
42.06
473,082
+0.33(+0.79%)
Feb 05, 2007
41.90
42.09
41.57
41.73
307,835
-0.28(-0.67%)
Feb 02, 2007
42.71
42.71
41.90
42.01
376,701
-0.08(-0.19%)
Feb 01, 2007
41.09
42.19
40.89
42.09
547,209
+1.28(+3.14%)
Jan 31, 2007
41.31
41.34
40.38
40.81
341,333
-0.65(-1.57%)
Jan 30, 2007
40.77
41.56
40.51
41.46
462,093
+0.64(+1.57%)
Jan 29, 2007
40.31
40.94
40.28
40.82
283,551
+0.34(+0.84%)
Jan 26, 2007
40.95
41.05
40.24
40.48
157,024
-0.31(-0.76%)
Jan 25, 2007
41.22
41.61
40.56
40.79
311,043
-0.53(-1.28%)
Jan 24, 2007
41.83
41.83
41.21
41.32
239,318
-0.36(-0.86%)
Jan 23, 2007
40.78
41.73
40.73
41.68
431,601
+0.78(+1.91%)
Jan 22, 2007
40.49
41.08
40.24
40.90
316,795
+0.35(+0.86%)
Jan 19, 2007
40.73
41.25
40.39
40.55
520,840
-0.36(-0.88%)
Jan 18, 2007
41.82
41.93
40.54
40.91
750,563
-1.04(-2.48%)
Jan 17, 2007
41.62
42.47
41.59
41.95
267,538
+0.12(+0.29%)
Jan 16, 2007
42.03
42.64
41.72
41.83
234,510
-0.12(-0.29%)
Jan 12, 2007
41.99
42.45
41.66
41.95
204,599
-0.10(-0.24%)
Jan 11, 2007
41.90
42.49
41.86
42.05
350,412
+0.29(+0.69%)
Jan 10, 2007
40.92
41.89
40.92
41.76
566,154
+0.45(+1.09%)
Jan 09, 2007
41.14
41.41
40.16
41.31
981,597
+0.11(+0.27%)
Jan 08, 2007
42.81
42.81
41.04
41.20
944,982
-1.66(-3.87%)
Jan 05, 2007
43.40
43.64
42.51
42.86
344,990
-0.78(-1.79%)
Jan 04, 2007
43.38
43.82
43.01
43.64
248,043
+0.27(+0.62%)
Jan 03, 2007
43.07
43.55
43.07
43.37
472,358
+0.15(+0.35%)
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%)
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
.