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 30, 2010
39.53
42.12
39.31
42.09
417,082
+2.28(+5.73%)
Jul 29, 2010
39.69
40.66
38.42
39.81
765,674
+3.08(+8.39%)
Jul 28, 2010
37.49
37.60
36.57
36.73
130,167
-0.93(-2.47%)
Jul 27, 2010
38.00
38.38
37.58
37.66
84,329
-0.09(-0.24%)
Jul 26, 2010
37.19
38.10
37.00
37.75
224,498
+0.75(+2.03%)
Jul 23, 2010
36.84
37.51
36.56
37.00
180,650
+0.20(+0.54%)
Jul 22, 2010
36.72
37.11
36.50
36.80
170,177
+0.54(+1.49%)
Jul 21, 2010
36.90
36.98
36.19
36.26
195,805
-0.52(-1.41%)
Jul 20, 2010
36.41
36.83
36.03
36.78
163,032
-0.10(-0.27%)
Jul 19, 2010
36.61
37.06
36.58
36.88
160,031
+0.43(+1.18%)
Jul 16, 2010
37.21
37.49
36.38
36.45
324,414
-0.81(-2.17%)
Jul 15, 2010
36.39
37.32
36.39
37.26
293,671
+1.01(+2.79%)
Jul 14, 2010
36.16
36.55
35.97
36.25
320,376
+0.17(+0.47%)
Jul 13, 2010
35.33
36.19
35.00
36.08
235,634
+1.12(+3.20%)
Jul 12, 2010
35.13
35.23
34.59
34.96
242,869
-0.35(-0.99%)
Jul 09, 2010
35.43
35.54
35.21
35.31
165,974
-0.19(-0.54%)
Jul 08, 2010
35.38
35.58
35.20
35.50
365,440
+0.28(+0.80%)
Jul 07, 2010
35.44
35.44
34.73
35.22
351,848
-0.02(-0.06%)
Jul 06, 2010
36.04
36.15
35.07
35.24
191,174
-0.42(-1.18%)
Jul 02, 2010
36.38
36.42
35.47
35.66
150,106
-0.44(-1.22%)
Jul 01, 2010
36.31
36.66
35.32
36.10
324,832
-0.22(-0.61%)
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%)
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
.