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 (%)
Jul 31, 2008
40.39
42.10
40.14
41.75
1,141,488
+3.99(+10.57%)
Jul 30, 2008
37.18
38.24
37.14
37.76
387,455
+0.74(+2.00%)
Jul 29, 2008
37.02
37.30
36.22
37.02
272,585
+0.62(+1.70%)
Jul 28, 2008
37.03
37.26
36.27
36.40
180,978
-0.79(-2.12%)
Jul 25, 2008
36.84
37.45
36.48
37.19
324,152
+0.54(+1.47%)
Jul 24, 2008
37.52
37.52
36.50
36.65
353,608
-0.70(-1.87%)
Jul 23, 2008
37.09
37.74
36.89
37.35
338,573
+0.28(+0.76%)
Jul 22, 2008
36.12
37.82
36.12
37.07
292,693
+0.84(+2.32%)
Jul 21, 2008
36.40
36.61
35.95
36.23
198,591
+0.04(+0.11%)
Jul 18, 2008
36.30
36.83
35.92
36.19
279,554
-0.03(-0.08%)
Jul 17, 2008
36.11
36.37
35.62
36.22
347,053
+0.33(+0.92%)
Jul 16, 2008
35.85
35.99
35.47
35.89
293,755
+0.25(+0.70%)
Jul 15, 2008
35.08
36.05
34.94
35.64
225,167
+0.10(+0.28%)
Jul 14, 2008
36.05
36.46
34.96
35.54
229,113
-0.29(-0.81%)
Jul 11, 2008
35.64
36.00
35.00
35.83
276,273
-0.08(-0.22%)
Jul 10, 2008
36.14
36.30
35.18
35.91
478,759
-0.48(-1.32%)
Jul 09, 2008
36.54
36.59
36.11
36.39
184,896
+0.01(+0.03%)
Jul 08, 2008
35.90
36.40
35.41
36.38
278,724
+0.66(+1.85%)
Jul 07, 2008
35.65
36.02
35.51
35.72
417,942
+0.35(+0.99%)
Jul 04, 2008
35.33
35.81
35.07
35.37
272,657
+0.00(+0.00%)
Jul 03, 2008
35.33
35.81
35.07
35.37
272,657
+0.19(+0.54%)
Jul 02, 2008
36.82
36.94
35.00
35.18
1,238,726
-1.52(-4.14%)
Jul 01, 2008
37.01
37.35
36.45
36.70
366,286
-0.33(-0.89%)
Jun 30, 2008
38.14
38.14
36.88
37.03
573,228
-0.79(-2.09%)
Jun 27, 2008
38.54
39.10
37.82
37.82
1,039,011
-0.84(-2.17%)
Jun 26, 2008
38.50
39.17
38.50
38.66
348,221
-0.24(-0.62%)
Jun 25, 2008
38.59
39.17
38.58
38.90
358,915
+0.37(+0.96%)
Jun 24, 2008
38.91
39.30
38.47
38.53
292,029
-0.60(-1.53%)
Jun 23, 2008
39.48
39.60
38.98
39.13
276,605
-0.35(-0.89%)
Jun 20, 2008
38.93
39.52
38.77
39.48
599,706
+0.39(+1.00%)
Jun 19, 2008
37.73
39.14
37.57
39.09
344,076
+0.05(+0.13%)
Jun 18, 2008
39.03
39.53
39.00
39.04
247,091
-0.10(-0.26%)
Jun 17, 2008
39.27
39.30
38.91
39.14
177,331
-0.09(-0.23%)
Jun 16, 2008
39.17
39.25
38.77
39.23
214,718
-0.14(-0.36%)
Jun 13, 2008
39.29
39.48
39.00
39.37
273,133
+0.36(+0.92%)
Jun 12, 2008
38.15
39.12
38.11
39.01
456,639
+0.55(+1.43%)
Jun 11, 2008
38.54
38.61
38.10
38.46
294,335
-0.20(-0.52%)
Jun 10, 2008
38.73
38.95
38.49
38.66
243,771
-0.15(-0.39%)
Jun 09, 2008
38.91
39.11
38.44
38.81
225,207
-0.12(-0.31%)
Jun 06, 2008
39.83
39.83
38.77
38.93
379,812
-1.19(-2.97%)
Jun 05, 2008
38.52
40.13
38.52
40.12
274,546
+0.76(+1.93%)
Jun 04, 2008
39.71
39.71
39.25
39.36
382,314
-0.32(-0.81%)
Jun 03, 2008
40.16
40.34
39.37
39.68
344,429
-0.36(-0.90%)
Jun 02, 2008
40.15
40.70
39.59
40.04
428,193
-0.21(-0.52%)
May 30, 2008
40.43
40.43
39.73
40.25
421,973
-0.22(-0.54%)
May 29, 2008
40.10
40.80
40.05
40.47
3,973,707
+0.51(+1.28%)
May 28, 2008
39.77
40.07
39.24
39.96
391,477
+0.21(+0.53%)
May 27, 2008
39.52
39.90
39.26
39.75
303,559
+0.26(+0.66%)
May 26, 2008
39.63
40.24
39.00
39.49
911,633
+0.00(+0.00%)
May 23, 2008
39.63
40.24
39.00
39.49
911,633
+1.05(+2.73%)
May 22, 2008
37.83
38.60
37.12
38.44
312,105
+0.72(+1.91%)
May 21, 2008
37.05
37.79
36.88
37.72
314,349
+0.76(+2.06%)
May 20, 2008
37.28
37.28
36.75
36.96
260,043
-0.10(-0.27%)
May 19, 2008
37.05
37.28
36.75
37.06
269,254
+0.00(+0.00%)
May 16, 2008
37.00
37.08
36.75
37.06
319,055
+0.21(+0.57%)
May 15, 2008
36.73
36.92
36.60
36.85
221,405
+0.05(+0.14%)
May 14, 2008
36.88
37.07
36.70
36.80
286,930
-0.10(-0.27%)
May 13, 2008
36.89
37.18
36.57
36.90
347,572
+0.10(+0.27%)
May 12, 2008
36.66
36.95
36.50
36.80
322,903
-0.13(-0.35%)
May 09, 2008
36.00
37.17
35.68
36.93
472,713
+0.83(+2.30%)
May 08, 2008
35.98
36.30
35.62
36.10
380,064
-0.05(-0.14%)
May 07, 2008
36.44
36.73
36.07
36.15
394,741
-0.18(-0.50%)
May 06, 2008
36.19
36.42
35.80
36.33
626,433
-0.07(-0.19%)
May 05, 2008
36.52
37.01
36.10
36.40
951,994
-0.31(-0.84%)
May 02, 2008
38.00
38.67
36.58
36.71
1,543,835
-2.08(-5.36%)
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
.