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 (%)
Jun 30, 2005
35.86
35.89
35.19
35.31
144,890
-0.48(-1.34%)
Jun 29, 2005
35.51
35.81
35.42
35.79
289,052
+0.30(+0.85%)
Jun 28, 2005
34.92
35.50
34.78
35.49
390,867
+0.82(+2.37%)
Jun 27, 2005
34.16
35.00
33.90
34.67
300,173
+0.49(+1.43%)
Jun 24, 2005
34.04
34.34
34.00
34.18
225,992
+0.15(+0.44%)
Jun 23, 2005
33.87
34.35
33.81
34.03
718,627
+0.10(+0.29%)
Jun 22, 2005
33.83
34.21
33.80
33.93
196,137
-0.11(-0.32%)
Jun 21, 2005
34.31
34.31
33.90
34.04
230,863
-0.24(-0.70%)
Jun 20, 2005
34.32
34.39
34.00
34.28
319,787
-0.11(-0.32%)
Jun 17, 2005
34.82
35.11
34.31
34.39
356,088
-0.57(-1.63%)
Jun 16, 2005
34.94
35.18
34.72
34.96
936,572
-0.22(-0.63%)
Jun 15, 2005
33.88
35.19
33.88
35.18
547,489
+1.38(+4.08%)
Jun 14, 2005
32.88
34.13
32.80
33.80
606,709
+0.93(+2.83%)
Jun 13, 2005
33.18
33.39
32.76
32.87
128,953
-0.49(-1.47%)
Jun 10, 2005
33.45
33.50
33.20
33.36
165,337
-0.02(-0.06%)
Jun 09, 2005
32.60
33.45
32.49
33.38
244,604
+0.77(+2.36%)
Jun 08, 2005
32.95
33.17
32.51
32.61
144,965
-0.32(-0.97%)
Jun 07, 2005
31.94
33.19
31.94
32.93
373,086
+0.91(+2.83%)
Jun 06, 2005
32.09
32.24
31.46
32.02
220,497
+0.07(+0.23%)
Jun 03, 2005
32.78
32.78
31.74
31.95
259,424
-0.85(-2.59%)
Jun 02, 2005
32.55
32.99
32.09
32.80
145,322
+0.12(+0.37%)
Jun 01, 2005
32.50
32.92
32.44
32.68
123,379
+0.21(+0.65%)
May 31, 2005
32.07
32.48
31.84
32.47
254,998
+0.34(+1.04%)
May 27, 2005
32.27
32.34
31.98
32.13
106,821
-0.23(-0.73%)
May 26, 2005
32.00
32.75
32.00
32.37
113,370
+0.35(+1.09%)
May 25, 2005
32.37
32.67
32.00
32.02
219,728
-0.42(-1.29%)
May 24, 2005
32.47
32.71
32.21
32.44
225,200
+0.08(+0.25%)
May 23, 2005
31.86
32.50
31.84
32.36
549,900
+0.49(+1.54%)
May 20, 2005
31.14
31.91
31.07
31.87
365,204
+0.74(+2.38%)
May 19, 2005
30.57
31.58
30.21
31.13
710,950
+0.61(+2.00%)
May 18, 2005
30.75
31.05
30.42
30.52
1,829,900
+0.01(+0.03%)
May 17, 2005
31.00
31.00
30.47
30.51
4,590,929
-0.48(-1.55%)
May 16, 2005
31.53
31.72
30.80
30.99
921,264
-0.55(-1.74%)
May 13, 2005
32.13
32.18
31.17
31.54
136,438
-0.46(-1.44%)
May 12, 2005
33.01
33.23
31.96
32.00
520,478
-1.01(-3.06%)
May 11, 2005
33.34
33.65
32.84
33.01
271,359
-0.63(-1.87%)
May 10, 2005
33.50
33.93
33.23
33.64
224,370
-0.02(-0.06%)
May 09, 2005
34.60
34.60
33.30
33.66
332,455
-1.13(-3.25%)
May 06, 2005
34.91
35.23
34.65
34.79
64,702
-0.02(-0.06%)
May 05, 2005
34.39
34.81
33.99
34.81
125,788
+0.43(+1.25%)
May 04, 2005
34.39
34.41
33.88
34.38
225,503
-0.02(-0.06%)
May 03, 2005
34.13
34.48
33.85
34.40
186,842
+0.27(+0.79%)
May 02, 2005
34.14
34.25
33.66
34.13
128,647
+0.10(+0.29%)
Apr 29, 2005
32.76
34.15
32.58
34.03
522,694
+1.42(+4.35%)
Apr 28, 2005
33.57
33.76
32.60
32.61
393,978
-0.26(-0.79%)
Apr 27, 2005
32.61
33.19
32.27
32.87
131,217
+0.31(+0.95%)
Apr 26, 2005
32.55
32.78
32.13
32.56
194,498
-0.13(-0.40%)
Apr 25, 2005
32.49
33.07
32.42
32.69
133,101
+0.40(+1.24%)
Apr 22, 2005
31.78
32.58
31.78
32.29
309,696
+0.22(+0.69%)
Apr 21, 2005
32.28
33.07
31.81
32.07
226,348
-0.17(-0.53%)
Apr 20, 2005
32.55
33.02
31.95
32.24
144,168
-0.35(-1.07%)
Apr 19, 2005
32.47
33.00
32.37
32.59
139,912
+0.22(+0.68%)
Apr 18, 2005
32.77
33.00
32.23
32.37
290,691
-0.42(-1.28%)
Apr 15, 2005
32.94
33.57
32.76
32.79
85,029
-0.11(-0.33%)
Apr 14, 2005
33.54
33.78
32.77
32.90
216,932
-0.65(-1.94%)
Apr 13, 2005
34.59
34.59
33.55
33.55
183,748
-0.86(-2.50%)
Apr 12, 2005
33.59
34.57
33.57
34.41
113,996
+0.73(+2.17%)
Apr 11, 2005
33.91
34.51
33.64
33.68
77,577
-0.32(-0.94%)
Apr 08, 2005
34.20
34.42
33.89
34.00
80,612
-0.41(-1.19%)
Apr 07, 2005
34.74
34.74
34.27
34.41
76,973
-0.30(-0.86%)
Apr 06, 2005
34.54
35.04
34.39
34.71
70,400
+0.22(+0.64%)
Apr 05, 2005
34.44
34.90
34.26
34.49
123,063
+0.12(+0.35%)
Apr 04, 2005
34.02
34.68
34.00
34.37
216,120
+0.23(+0.67%)
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
.