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 29, 2007
47.46
47.47
46.23
46.47
427,597
-0.92(-1.94%)
Jun 28, 2007
47.26
47.72
47.10
47.39
220,641
+0.23(+0.49%)
Jun 27, 2007
45.95
47.19
45.45
47.16
341,037
+0.93(+2.01%)
Jun 26, 2007
45.92
46.41
45.71
46.23
207,582
+0.49(+1.07%)
Jun 25, 2007
46.40
46.52
45.48
45.74
381,338
-0.84(-1.80%)
Jun 22, 2007
46.61
46.79
46.20
46.58
501,436
-0.13(-0.28%)
Jun 21, 2007
46.53
47.04
46.30
46.71
128,176
-0.08(-0.17%)
Jun 20, 2007
47.00
47.67
46.60
46.79
540,800
-0.11(-0.23%)
Jun 19, 2007
46.57
47.09
46.25
46.90
331,700
+0.13(+0.28%)
Jun 18, 2007
47.37
47.55
46.70
46.77
367,700
-0.62(-1.31%)
Jun 15, 2007
47.79
47.92
46.90
47.39
445,800
+0.02(+0.04%)
Jun 14, 2007
47.92
47.92
47.04
47.37
364,100
-0.42(-0.88%)
Jun 13, 2007
47.08
47.85
46.26
47.79
1,037,000
+0.71(+1.51%)
Jun 12, 2007
42.98
47.98
42.68
47.08
2,853,100
+3.98(+9.23%)
Jun 11, 2007
42.93
43.31
42.66
43.10
145,923
+0.01(+0.02%)
Jun 08, 2007
43.00
43.26
42.67
43.09
215,476
+0.08(+0.19%)
Jun 07, 2007
43.56
43.75
42.84
43.01
380,873
-0.80(-1.83%)
Jun 06, 2007
44.16
44.37
43.70
43.81
247,245
-0.62(-1.40%)
Jun 05, 2007
45.05
45.23
43.86
44.43
163,369
-0.70(-1.55%)
Jun 04, 2007
45.30
45.60
44.86
45.13
114,938
-0.24(-0.53%)
Jun 01, 2007
45.00
45.61
44.93
45.37
616,925
+0.57(+1.27%)
May 31, 2007
45.00
45.57
44.60
44.80
328,097
-0.08(-0.18%)
May 30, 2007
45.10
45.28
44.80
44.88
457,267
-0.20(-0.44%)
May 29, 2007
45.42
45.67
44.92
45.08
260,254
-0.18(-0.40%)
May 25, 2007
44.96
45.47
44.63
45.26
200,509
+0.40(+0.89%)
May 24, 2007
45.01
45.43
44.51
44.86
286,605
-0.27(-0.60%)
May 23, 2007
45.78
45.78
44.90
45.13
330,784
-0.64(-1.40%)
May 22, 2007
45.82
45.95
45.47
45.77
445,432
+0.04(+0.09%)
May 21, 2007
44.98
45.99
44.90
45.73
437,454
+0.84(+1.87%)
May 18, 2007
44.69
45.27
44.33
44.89
169,867
+0.20(+0.45%)
May 17, 2007
45.17
45.41
44.68
44.69
161,046
-0.69(-1.52%)
May 16, 2007
44.72
45.56
44.58
45.38
228,800
+0.89(+2.00%)
May 15, 2007
44.57
45.79
44.45
44.49
431,644
-0.18(-0.40%)
May 14, 2007
44.75
44.87
44.50
44.67
235,501
-0.23(-0.51%)
May 11, 2007
43.76
44.91
43.68
44.90
355,105
+1.02(+2.32%)
May 10, 2007
44.15
44.59
43.55
43.88
380,564
-0.38(-0.86%)
May 09, 2007
44.22
44.65
44.13
44.26
304,624
-0.17(-0.38%)
May 08, 2007
44.19
44.70
44.05
44.43
298,175
+0.19(+0.43%)
May 07, 2007
44.50
44.64
44.08
44.24
267,315
-0.21(-0.47%)
May 04, 2007
44.34
44.77
44.27
44.45
161,005
+0.08(+0.18%)
May 03, 2007
44.69
44.76
43.58
44.37
431,269
-0.24(-0.54%)
May 02, 2007
43.24
44.86
42.53
44.61
419,750
+1.38(+3.20%)
May 01, 2007
43.00
43.49
42.44
43.23
370,707
+0.33(+0.76%)
Apr 30, 2007
43.41
43.60
42.82
42.90
348,096
-0.47(-1.08%)
Apr 27, 2007
43.07
43.51
42.23
43.37
346,966
+0.15(+0.35%)
Apr 26, 2007
42.50
43.35
41.74
43.22
562,077
+0.59(+1.38%)
Apr 25, 2007
42.50
42.85
42.00
42.63
429,779
-0.06(-0.14%)
Apr 24, 2007
42.97
43.21
42.12
42.69
230,420
-0.20(-0.47%)
Apr 23, 2007
43.25
43.45
42.66
42.89
426,413
-0.35(-0.81%)
Apr 20, 2007
41.99
43.25
41.59
43.24
599,717
+2.73(+6.74%)
Apr 19, 2007
41.13
41.30
40.48
40.51
158,152
-0.71(-1.72%)
Apr 18, 2007
41.82
41.96
41.19
41.22
176,530
-0.75(-1.79%)
Apr 17, 2007
41.45
42.00
41.42
41.97
180,070
+0.47(+1.13%)
Apr 16, 2007
40.99
41.60
40.99
41.50
132,862
+0.63(+1.54%)
Apr 13, 2007
40.83
41.32
40.58
40.87
576,832
-0.02(-0.05%)
Apr 12, 2007
41.05
41.16
40.70
40.89
205,998
-0.16(-0.39%)
Apr 11, 2007
41.61
41.61
40.82
41.05
170,138
-0.42(-1.01%)
Apr 10, 2007
41.89
42.00
41.39
41.47
141,618
-0.47(-1.12%)
Apr 09, 2007
41.34
42.31
41.20
41.94
289,769
+0.69(+1.67%)
Apr 05, 2007
41.57
41.65
41.12
41.25
152,176
-0.25(-0.60%)
Apr 04, 2007
41.90
41.90
41.32
41.50
198,566
-0.30(-0.72%)
Apr 03, 2007
41.13
42.12
40.82
41.80
421,227
+0.79(+1.93%)
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
.