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 (%)
Mar 31, 2009
36.04
37.02
35.60
36.44
873,195
+0.83(+2.33%)
Mar 30, 2009
35.38
36.19
34.15
35.61
337,715
-1.26(-3.42%)
Mar 26, 2009
35.72
37.03
35.46
36.87
325,685
+1.46(+4.12%)
Mar 25, 2009
35.85
35.93
34.65
35.41
273,001
+0.57(+1.64%)
Mar 24, 2009
35.47
35.92
34.75
34.84
182,639
-1.14(-3.17%)
Mar 23, 2009
34.97
36.00
34.47
35.98
261,754
+1.84(+5.39%)
Mar 20, 2009
34.54
34.80
33.73
34.14
566,992
-0.09(-0.26%)
Mar 19, 2009
35.21
35.21
33.98
34.23
244,648
-0.78(-2.23%)
Mar 18, 2009
34.03
35.24
34.03
35.01
385,521
-0.08(-0.23%)
Mar 17, 2009
34.25
35.18
33.36
35.09
472,389
+0.92(+2.69%)
Mar 16, 2009
35.53
36.07
34.01
34.17
312,239
-1.04(-2.95%)
Mar 13, 2009
34.57
35.60
33.82
35.21
211,235
+0.68(+1.97%)
Mar 12, 2009
32.73
35.09
32.53
34.53
322,821
+1.77(+5.40%)
Mar 11, 2009
33.64
34.09
32.56
32.76
263,551
-0.81(-2.41%)
Mar 10, 2009
32.68
33.90
32.35
33.57
411,904
+1.37(+4.25%)
Mar 09, 2009
32.66
33.25
31.51
32.20
292,808
-0.64(-1.95%)
Mar 06, 2009
32.04
33.00
31.75
32.84
299,180
+1.00(+3.14%)
Mar 05, 2009
32.38
32.99
31.73
31.84
369,057
-1.07(-3.25%)
Mar 04, 2009
32.51
33.32
32.21
32.91
369,657
+0.60(+1.86%)
Mar 02, 2009
31.69
33.30
31.60
32.31
489,634
-0.85(-2.56%)
Feb 27, 2009
33.40
35.51
32.95
33.16
931,634
+1.50(+4.74%)
Feb 26, 2009
33.65
33.72
31.57
31.66
483,459
-1.85(-5.52%)
Feb 25, 2009
33.82
34.39
33.15
33.51
295,001
-0.48(-1.41%)
Feb 24, 2009
34.10
34.47
33.67
33.99
388,546
+0.21(+0.62%)
Feb 23, 2009
35.84
36.14
33.55
33.78
380,169
-1.76(-4.95%)
Feb 20, 2009
35.61
36.00
35.15
35.54
210,557
-0.51(-1.41%)
Feb 19, 2009
36.30
36.66
35.95
36.05
136,068
+0.16(+0.45%)
Feb 18, 2009
36.58
37.01
35.80
35.89
204,002
-0.58(-1.59%)
Feb 17, 2009
36.49
36.97
35.78
36.47
171,365
-0.83(-2.23%)
Feb 13, 2009
37.60
37.77
37.12
37.30
106,854
-0.16(-0.43%)
Feb 12, 2009
36.74
37.68
36.52
37.46
212,929
+0.25(+0.67%)
Feb 11, 2009
37.03
37.29
36.73
37.21
167,301
+0.22(+0.59%)
Feb 10, 2009
37.19
37.89
36.68
36.99
171,741
-0.50(-1.33%)
Feb 09, 2009
37.70
37.99
37.06
37.49
107,181
-0.22(-0.58%)
Feb 06, 2009
37.28
38.22
37.00
37.71
191,778
+0.29(+0.77%)
Feb 05, 2009
36.52
37.53
36.36
37.42
273,657
+0.58(+1.57%)
Feb 04, 2009
37.36
37.82
36.44
36.84
160,651
-0.63(-1.68%)
Feb 03, 2009
37.32
37.89
36.94
37.47
237,073
+0.28(+0.75%)
Feb 02, 2009
35.83
37.50
35.69
37.19
332,224
+0.97(+2.68%)
Jan 30, 2009
36.90
36.90
35.84
36.22
181,961
-0.24(-0.66%)
Jan 29, 2009
37.08
37.33
36.40
36.46
169,366
-0.86(-2.30%)
Jan 28, 2009
37.46
37.89
37.01
37.32
231,391
+0.23(+0.62%)
Jan 27, 2009
36.92
37.58
36.83
37.09
350,842
+0.38(+1.04%)
Jan 26, 2009
37.16
37.98
36.41
36.71
317,280
-0.29(-0.78%)
Jan 23, 2009
36.60
37.57
36.25
37.00
218,511
-0.26(-0.70%)
Jan 22, 2009
36.72
37.74
36.68
37.26
308,191
-0.04(-0.11%)
Jan 21, 2009
37.43
37.72
36.87
37.30
378,529
+0.39(+1.06%)
Jan 20, 2009
37.80
38.44
36.73
36.91
300,035
-1.23(-3.22%)
Jan 16, 2009
38.30
39.00
37.96
38.14
305,657
+0.15(+0.39%)
Jan 15, 2009
38.01
38.20
37.12
37.99
205,000
-0.14(-0.37%)
Jan 14, 2009
38.24
39.05
38.00
38.13
310,298
-0.82(-2.11%)
Jan 13, 2009
37.68
38.95
37.13
38.95
254,982
+1.14(+3.02%)
Jan 12, 2009
37.98
38.53
37.60
37.81
189,433
-0.24(-0.63%)
Jan 09, 2009
38.62
38.62
37.51
38.05
260,979
-0.68(-1.76%)
Jan 08, 2009
38.27
39.01
38.15
38.73
184,330
+0.23(+0.60%)
Jan 07, 2009
38.20
38.95
38.05
38.50
237,131
-0.45(-1.16%)
Jan 06, 2009
39.33
39.46
38.58
38.95
272,482
+0.02(+0.05%)
Jan 05, 2009
39.23
39.50
38.74
38.93
331,890
-0.26(-0.66%)
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
.