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, 2009
32.09
34.02
32.09
32.36
807,324
+0.56(+1.76%)
Jul 30, 2009
31.63
32.24
31.36
31.80
300,432
+0.37(+1.18%)
Jul 29, 2009
31.72
32.10
31.34
31.43
286,287
-0.37(-1.16%)
Jul 28, 2009
30.79
32.13
30.79
31.80
480,863
+1.00(+3.25%)
Jul 27, 2009
30.99
31.15
30.45
30.80
245,155
-0.12(-0.39%)
Jul 24, 2009
30.35
31.07
30.13
30.92
314,703
+0.48(+1.58%)
Jul 23, 2009
30.39
30.80
30.22
30.44
344,613
-0.04(-0.13%)
Jul 22, 2009
30.57
30.67
30.32
30.48
281,515
-0.11(-0.36%)
Jul 21, 2009
31.44
31.44
30.41
30.59
334,220
-0.67(-2.14%)
Jul 20, 2009
31.53
31.60
30.95
31.26
207,792
-0.24(-0.76%)
Jul 17, 2009
32.27
32.40
31.49
31.50
198,469
-0.68(-2.11%)
Jul 16, 2009
31.97
32.24
31.84
32.18
187,313
+0.18(+0.56%)
Jul 15, 2009
32.22
32.22
31.52
32.00
258,207
+0.02(+0.06%)
Jul 14, 2009
31.70
32.08
31.54
31.98
263,194
+0.36(+1.14%)
Jul 13, 2009
31.28
32.00
30.89
31.62
269,455
+0.33(+1.05%)
Jul 10, 2009
31.60
32.16
31.20
31.29
392,169
-0.36(-1.14%)
Jul 09, 2009
31.79
32.06
31.21
31.65
253,629
+0.03(+0.09%)
Jul 08, 2009
32.02
32.20
30.89
31.62
594,106
-0.20(-0.63%)
Jul 07, 2009
32.33
32.63
31.73
31.82
539,175
-0.40(-1.24%)
Jul 06, 2009
32.20
32.81
32.10
32.22
391,910
+0.01(+0.03%)
Jul 02, 2009
32.68
32.68
31.72
32.21
356,103
-0.97(-2.92%)
Jul 01, 2009
32.91
33.75
32.56
33.18
318,713
+0.36(+1.10%)
Jun 30, 2009
32.26
33.00
31.97
32.82
329,132
+0.56(+1.74%)
Jun 29, 2009
31.96
32.38
31.55
32.26
202,226
+0.35(+1.10%)
Jun 26, 2009
32.21
32.33
31.74
31.91
510,763
-0.38(-1.18%)
Jun 25, 2009
31.95
32.54
31.15
32.29
229,794
+0.66(+2.09%)
Jun 24, 2009
31.76
31.91
31.16
31.63
245,688
+0.18(+0.57%)
Jun 23, 2009
32.00
32.53
31.20
31.45
258,938
-0.46(-1.44%)
Jun 22, 2009
32.10
32.33
31.66
31.91
210,996
-0.47(-1.45%)
Jun 19, 2009
32.35
32.63
31.93
32.38
538,994
+0.46(+1.44%)
Jun 18, 2009
30.51
32.06
30.51
31.92
316,503
+1.30(+4.25%)
Jun 17, 2009
30.00
30.87
29.75
30.62
248,101
+0.56(+1.86%)
Jun 16, 2009
30.40
30.87
29.96
30.06
260,315
-0.35(-1.15%)
Jun 15, 2009
30.94
31.12
30.24
30.41
350,488
-0.93(-2.97%)
Jun 12, 2009
30.93
31.51
30.38
31.34
244,531
+0.12(+0.38%)
Jun 11, 2009
31.40
31.72
31.15
31.22
233,594
-0.09(-0.29%)
Jun 10, 2009
31.62
32.05
30.91
31.31
340,359
-0.19(-0.60%)
Jun 09, 2009
31.85
31.93
31.29
31.50
359,660
-0.38(-1.19%)
Jun 08, 2009
31.15
32.25
30.96
31.88
414,594
+0.41(+1.30%)
Jun 05, 2009
30.82
31.56
30.53
31.47
596,591
+2.04(+6.93%)
Jun 04, 2009
30.00
30.18
29.25
29.43
370,534
-0.37(-1.24%)
Jun 03, 2009
30.15
30.71
29.77
29.80
309,549
-0.65(-2.13%)
Jun 02, 2009
30.22
30.85
30.06
30.45
466,121
+0.20(+0.66%)
Jun 01, 2009
29.87
30.75
29.75
30.25
379,909
+0.39(+1.31%)
May 29, 2009
29.35
29.89
29.14
29.86
265,800
+0.47(+1.60%)
May 28, 2009
29.47
30.05
29.08
29.39
179,441
+0.02(+0.07%)
May 27, 2009
29.79
30.06
29.33
29.37
197,283
-0.67(-2.23%)
May 26, 2009
29.39
30.05
29.00
30.04
362,704
+0.33(+1.11%)
May 22, 2009
30.38
30.38
29.52
29.71
261,063
-0.43(-1.43%)
May 21, 2009
29.92
30.89
29.58
30.14
330,006
+0.00(+0.00%)
May 20, 2009
30.35
30.90
30.00
30.14
381,872
-0.13(-0.43%)
May 19, 2009
30.09
30.81
30.06
30.27
259,230
-0.14(-0.46%)
May 18, 2009
30.22
30.45
29.34
30.41
567,851
+0.41(+1.37%)
May 15, 2009
29.93
30.47
29.40
30.00
706,997
+0.10(+0.33%)
May 14, 2009
29.70
30.33
29.09
29.90
420,333
+0.40(+1.36%)
May 13, 2009
29.39
30.23
28.71
29.50
645,860
+0.10(+0.34%)
May 12, 2009
29.01
30.13
29.01
29.40
699,068
-0.46(-1.54%)
May 11, 2009
30.67
31.18
29.71
29.86
516,194
-1.05(-3.40%)
May 08, 2009
30.88
31.62
30.72
30.91
419,018
+0.06(+0.19%)
May 07, 2009
29.35
30.90
28.98
30.85
521,085
+1.63(+5.58%)
May 06, 2009
30.10
30.10
29.01
29.22
365,058
-0.72(-2.40%)
May 05, 2009
29.29
29.98
29.10
29.94
321,901
+0.14(+0.47%)
May 04, 2009
29.51
29.87
28.68
29.80
409,027
+0.24(+0.81%)
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
.