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, 2010
36.30
36.90
36.23
36.32
361,238
-0.07(-0.19%)
Jun 29, 2010
37.31
37.91
36.27
36.39
481,392
-1.77(-4.64%)
Jun 25, 2010
38.08
38.42
37.75
38.16
280,104
+0.26(+0.69%)
Jun 24, 2010
37.64
38.27
37.64
37.90
162,120
+0.03(+0.08%)
Jun 23, 2010
38.03
38.16
37.18
37.87
368,790
-0.28(-0.73%)
Jun 22, 2010
38.77
39.15
38.04
38.15
165,133
-0.42(-1.09%)
Jun 21, 2010
38.97
39.08
38.35
38.57
179,100
-0.14(-0.36%)
Jun 18, 2010
39.35
39.35
38.65
38.71
367,996
-0.56(-1.43%)
Jun 17, 2010
39.67
39.68
38.98
39.27
326,259
-0.28(-0.71%)
Jun 16, 2010
39.49
39.69
39.21
39.55
263,491
-0.05(-0.13%)
Jun 15, 2010
39.16
39.71
39.00
39.60
184,591
+0.46(+1.18%)
Jun 14, 2010
39.73
39.84
39.04
39.14
155,561
-0.34(-0.86%)
Jun 11, 2010
38.14
39.48
38.14
39.48
256,023
+1.06(+2.76%)
Jun 10, 2010
38.78
39.03
38.10
38.42
288,890
-0.16(-0.41%)
Jun 09, 2010
39.57
39.75
38.34
38.58
291,852
-0.75(-1.91%)
Jun 08, 2010
39.73
39.81
38.85
39.33
142,486
-0.31(-0.78%)
Jun 07, 2010
40.25
40.55
39.46
39.64
226,596
-0.54(-1.34%)
Jun 04, 2010
40.88
41.22
36.55
40.18
320,034
-1.22(-2.95%)
Jun 03, 2010
41.57
41.91
41.05
41.40
197,415
+0.06(+0.15%)
Jun 02, 2010
40.68
41.34
40.33
41.34
420,346
+0.76(+1.87%)
Jun 01, 2010
40.43
41.42
40.43
40.58
191,108
-0.11(-0.27%)
May 28, 2010
40.98
41.25
40.52
40.69
239,859
-0.29(-0.71%)
May 27, 2010
40.27
41.10
39.85
40.98
186,554
+1.25(+3.15%)
May 26, 2010
39.96
40.69
39.64
39.73
214,630
-0.17(-0.43%)
May 25, 2010
39.67
40.39
39.15
39.90
218,224
-0.45(-1.12%)
May 24, 2010
39.71
40.94
39.06
40.35
260,520
+0.70(+1.77%)
May 21, 2010
38.84
39.94
38.63
39.65
285,962
+0.42(+1.07%)
May 20, 2010
39.09
40.22
39.07
39.23
265,631
-1.49(-3.66%)
May 19, 2010
40.51
41.03
40.18
40.72
177,247
+0.14(+0.34%)
May 18, 2010
41.24
41.54
40.53
40.58
123,245
-0.32(-0.78%)
May 17, 2010
40.25
41.13
40.06
40.90
277,655
+0.53(+1.31%)
May 14, 2010
40.69
40.90
40.15
40.37
177,805
-0.58(-1.42%)
May 13, 2010
41.68
41.86
40.62
40.95
309,720
-1.02(-2.43%)
May 12, 2010
41.09
41.97
40.96
41.97
239,084
+1.02(+2.49%)
May 11, 2010
40.95
41.28
40.24
40.95
148,842
-0.25(-0.61%)
May 10, 2010
40.72
41.20
40.56
41.20
288,664
+1.37(+3.44%)
May 07, 2010
40.24
40.40
39.14
39.83
369,506
-0.40(-0.99%)
May 06, 2010
41.01
41.84
39.29
40.23
313,337
-1.01(-2.45%)
May 05, 2010
41.90
42.13
40.75
41.24
288,243
-0.84(-2.00%)
May 04, 2010
42.53
42.64
41.63
42.08
315,162
-0.80(-1.87%)
May 03, 2010
42.57
43.08
41.85
42.88
579,894
+0.62(+1.47%)
Apr 30, 2010
42.36
43.23
42.07
42.26
694,165
-0.31(-0.73%)
Apr 29, 2010
42.08
42.57
41.77
42.57
287,803
+0.76(+1.82%)
Apr 28, 2010
42.24
42.40
41.53
41.81
504,595
-0.21(-0.50%)
Apr 27, 2010
41.62
42.38
41.35
42.02
364,257
+0.31(+0.74%)
Apr 26, 2010
42.50
42.74
41.69
41.71
236,767
-0.88(-2.07%)
Apr 23, 2010
42.35
42.59
42.09
42.59
172,203
+0.19(+0.45%)
Apr 22, 2010
42.22
42.52
41.47
42.40
222,226
-0.13(-0.31%)
Apr 21, 2010
43.07
43.34
42.34
42.53
351,909
-0.60(-1.39%)
Apr 20, 2010
42.28
43.13
41.58
43.13
363,140
+1.00(+2.37%)
Apr 19, 2010
42.02
42.58
41.93
42.13
173,952
+0.10(+0.24%)
Apr 16, 2010
40.71
42.36
40.62
42.03
443,457
+1.33(+3.27%)
Apr 15, 2010
41.36
41.43
40.00
40.70
596,945
-0.80(-1.93%)
Apr 14, 2010
41.40
41.51
40.63
41.50
185,177
+0.11(+0.27%)
Apr 13, 2010
41.46
41.60
41.10
41.39
141,400
-0.19(-0.46%)
Apr 12, 2010
41.99
41.99
41.46
41.58
282,726
-0.23(-0.55%)
Apr 09, 2010
42.16
42.19
41.65
41.81
161,347
-0.27(-0.64%)
Apr 08, 2010
42.51
42.51
41.99
42.08
272,649
-0.62(-1.45%)
Apr 07, 2010
42.72
42.95
42.42
42.70
195,875
-0.17(-0.40%)
Apr 06, 2010
42.78
43.00
42.55
42.87
198,893
-0.14(-0.33%)
Apr 05, 2010
43.45
43.45
42.83
43.01
193,311
-0.24(-0.55%)
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
.