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, 2006
45.80
45.80
45.07
45.31
1,310,244
-0.24(-0.53%)
Jun 29, 2006
44.47
45.69
44.19
45.55
524,600
+1.52(+3.45%)
Jun 28, 2006
43.63
44.62
43.60
44.03
733,312
+0.64(+1.47%)
Jun 27, 2006
43.62
43.77
43.16
43.39
423,796
-0.06(-0.14%)
Jun 26, 2006
42.93
43.73
42.93
43.45
269,000
+0.50(+1.16%)
Jun 23, 2006
41.94
43.13
41.80
42.95
252,245
+0.91(+2.16%)
Jun 22, 2006
42.68
42.83
41.72
42.04
320,627
-0.64(-1.50%)
Jun 21, 2006
42.33
42.99
42.18
42.68
255,298
+0.84(+2.01%)
Jun 20, 2006
42.00
42.37
41.66
41.84
454,525
-0.23(-0.55%)
Jun 19, 2006
42.81
42.85
41.64
42.07
180,584
-0.52(-1.22%)
Jun 16, 2006
42.11
42.75
41.95
42.59
648,455
+0.42(+1.00%)
Jun 15, 2006
42.32
42.56
41.38
42.17
344,480
-0.60(-1.40%)
Jun 14, 2006
42.14
43.13
42.10
42.77
708,818
+0.53(+1.25%)
Jun 13, 2006
42.60
43.53
42.12
42.24
698,927
-0.22(-0.52%)
Jun 12, 2006
43.28
43.28
42.11
42.46
305,816
-0.82(-1.89%)
Jun 09, 2006
43.28
43.92
42.90
43.28
350,728
+0.16(+0.37%)
Jun 08, 2006
42.65
43.24
42.23
43.12
604,446
+0.54(+1.27%)
Jun 07, 2006
41.90
42.82
41.66
42.58
551,584
+0.83(+1.99%)
Jun 06, 2006
41.27
42.04
41.18
41.75
494,522
+0.66(+1.61%)
Jun 05, 2006
41.83
41.83
41.00
41.09
296,481
-0.62(-1.49%)
Jun 02, 2006
41.33
42.05
41.26
41.71
298,591
+0.57(+1.39%)
Jun 01, 2006
40.53
41.16
40.42
41.14
193,608
+0.69(+1.71%)
May 31, 2006
40.82
40.82
39.77
40.45
493,551
-0.25(-0.61%)
May 30, 2006
40.45
41.10
40.29
40.70
291,062
+0.17(+0.42%)
May 26, 2006
40.16
40.73
39.94
40.53
230,847
+0.47(+1.17%)
May 25, 2006
39.90
40.28
39.75
40.06
264,545
+0.54(+1.37%)
May 24, 2006
40.05
40.62
38.91
39.52
625,701
-0.53(-1.32%)
May 23, 2006
41.62
41.73
40.02
40.05
621,257
-1.29(-3.12%)
May 22, 2006
41.12
41.89
40.26
41.34
489,588
+0.03(+0.07%)
May 19, 2006
41.32
42.02
41.05
41.31
516,286
-0.20(-0.48%)
May 18, 2006
41.26
41.86
40.92
41.51
400,021
+0.52(+1.27%)
May 17, 2006
40.35
41.25
39.61
40.99
441,220
+0.47(+1.16%)
May 16, 2006
39.89
40.71
39.77
40.52
197,686
+0.78(+1.96%)
May 15, 2006
39.24
39.98
38.72
39.74
166,812
+0.20(+0.51%)
May 12, 2006
39.78
40.09
39.18
39.54
207,398
-0.46(-1.15%)
May 11, 2006
41.42
41.56
39.70
40.00
190,393
-1.51(-3.64%)
May 10, 2006
40.87
41.57
40.70
41.51
334,349
+0.61(+1.49%)
May 09, 2006
40.99
41.19
40.11
40.90
445,046
+0.19(+0.47%)
May 08, 2006
39.89
41.40
39.80
40.71
539,510
+0.84(+2.11%)
May 05, 2006
39.52
40.11
39.11
39.87
190,080
+0.64(+1.63%)
May 04, 2006
39.46
39.53
38.69
39.23
233,795
-0.14(-0.36%)
May 03, 2006
40.28
40.28
38.23
39.37
355,618
-1.09(-2.69%)
May 02, 2006
40.54
41.01
40.25
40.46
272,697
-0.16(-0.39%)
May 01, 2006
40.47
41.08
39.45
40.62
329,423
-0.03(-0.07%)
Apr 28, 2006
39.37
41.69
39.26
40.65
978,700
+2.78(+7.34%)
Apr 27, 2006
39.49
39.60
36.70
37.87
653,785
-1.91(-4.80%)
Apr 26, 2006
39.76
39.90
39.22
39.78
177,967
+0.16(+0.40%)
Apr 25, 2006
39.88
39.96
39.28
39.62
120,789
-0.34(-0.85%)
Apr 24, 2006
40.43
40.49
39.89
39.96
133,317
-0.35(-0.87%)
Apr 21, 2006
40.29
40.51
39.65
40.31
126,116
+0.13(+0.32%)
Apr 20, 2006
40.66
40.66
39.98
40.18
109,256
-0.44(-1.08%)
Apr 19, 2006
39.34
40.69
39.18
40.62
198,155
+1.11(+2.81%)
Apr 18, 2006
39.00
39.69
38.90
39.51
141,511
+0.51(+1.31%)
Apr 17, 2006
39.13
39.13
38.43
39.00
89,234
+0.01(+0.03%)
Apr 13, 2006
39.24
39.34
38.81
38.99
66,763
-0.14(-0.36%)
Apr 12, 2006
38.44
39.37
38.19
39.13
213,855
+0.69(+1.80%)
Apr 11, 2006
39.43
39.43
38.07
38.44
227,490
-0.91(-2.31%)
Apr 10, 2006
39.97
39.97
38.85
39.35
164,061
-0.48(-1.21%)
Apr 07, 2006
40.45
40.97
39.77
39.83
152,632
-0.51(-1.26%)
Apr 06, 2006
40.67
40.98
40.22
40.34
171,117
-0.50(-1.22%)
Apr 05, 2006
41.23
41.45
40.77
40.84
142,976
-0.16(-0.39%)
Apr 04, 2006
40.57
41.20
40.50
41.00
329,759
+0.30(+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
.