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 (%)
Sep 30, 2005
34.48
35.16
34.25
35.15
117,738
+0.81(+2.36%)
Sep 29, 2005
35.05
35.05
34.06
34.34
277,895
-0.76(-2.17%)
Sep 28, 2005
35.13
35.39
35.00
35.10
160,312
-0.08(-0.23%)
Sep 27, 2005
35.88
35.88
34.78
35.18
262,088
-0.63(-1.76%)
Sep 26, 2005
36.04
36.12
35.59
35.81
75,671
-0.09(-0.25%)
Sep 23, 2005
35.90
36.07
35.50
35.90
132,066
+0.27(+0.76%)
Sep 22, 2005
35.63
35.78
35.33
35.63
79,428
+0.14(+0.39%)
Sep 21, 2005
35.39
35.77
35.25
35.49
123,307
+0.01(+0.03%)
Sep 20, 2005
35.31
35.82
35.29
35.48
123,827
+0.26(+0.74%)
Sep 19, 2005
35.52
35.53
35.04
35.22
110,338
-0.17(-0.48%)
Sep 16, 2005
34.82
35.42
34.66
35.39
264,355
+0.71(+2.05%)
Sep 15, 2005
34.77
34.96
34.55
34.68
114,577
-0.19(-0.54%)
Sep 14, 2005
35.15
35.44
34.85
34.87
112,800
-0.23(-0.66%)
Sep 13, 2005
35.41
35.55
35.08
35.10
101,103
-0.39(-1.10%)
Sep 12, 2005
35.48
35.63
35.44
35.49
106,603
-0.10(-0.28%)
Sep 09, 2005
35.69
35.85
35.52
35.59
178,128
-0.10(-0.28%)
Sep 08, 2005
35.90
35.91
35.46
35.69
131,072
-0.36(-1.00%)
Sep 07, 2005
36.17
36.31
36.00
36.05
123,819
-0.19(-0.52%)
Sep 06, 2005
36.01
36.30
36.01
36.24
82,172
+0.30(+0.83%)
Sep 02, 2005
35.78
36.04
35.59
35.94
53,813
+0.20(+0.56%)
Sep 01, 2005
35.45
36.02
35.38
35.74
137,089
+0.29(+0.82%)
Aug 31, 2005
35.19
35.48
34.94
35.45
93,464
+0.30(+0.85%)
Aug 30, 2005
35.39
35.46
35.01
35.15
116,279
-0.30(-0.85%)
Aug 29, 2005
35.49
35.78
35.33
35.45
167,844
-0.15(-0.42%)
Aug 26, 2005
35.53
35.84
35.53
35.60
175,373
+0.07(+0.20%)
Aug 25, 2005
35.73
36.20
35.45
35.53
203,114
-0.31(-0.86%)
Aug 24, 2005
36.01
36.60
35.59
35.84
94,576
-0.18(-0.50%)
Aug 23, 2005
36.56
36.56
35.86
36.02
66,668
-0.35(-0.96%)
Aug 22, 2005
36.22
36.53
36.00
36.37
58,865
+0.37(+1.03%)
Aug 19, 2005
36.41
36.41
36.00
36.00
81,337
-0.25(-0.69%)
Aug 18, 2005
36.47
36.55
35.90
36.25
125,372
-0.23(-0.63%)
Aug 17, 2005
35.90
36.59
35.85
36.48
153,485
+0.48(+1.33%)
Aug 16, 2005
36.35
36.35
35.85
36.00
184,187
-0.55(-1.50%)
Aug 15, 2005
36.65
36.66
35.82
36.55
122,833
-0.18(-0.49%)
Aug 12, 2005
36.95
36.95
36.45
36.73
82,958
-0.36(-0.97%)
Aug 11, 2005
36.65
37.10
36.58
37.09
117,068
+0.40(+1.09%)
Aug 10, 2005
37.15
37.18
36.44
36.69
112,702
-0.31(-0.84%)
Aug 09, 2005
36.69
37.12
36.69
37.00
118,348
+0.21(+0.57%)
Aug 08, 2005
36.76
37.00
36.36
36.79
180,225
+0.32(+0.88%)
Aug 05, 2005
36.72
37.00
36.38
36.47
125,004
-0.32(-0.87%)
Aug 04, 2005
36.90
37.13
36.65
36.79
136,867
-0.14(-0.38%)
Aug 03, 2005
36.79
37.13
36.60
36.93
362,535
+0.08(+0.22%)
Aug 02, 2005
36.70
37.02
36.54
36.85
204,702
+0.03(+0.08%)
Aug 01, 2005
35.83
36.90
35.81
36.82
240,364
+1.00(+2.79%)
Jul 29, 2005
36.41
36.59
35.78
35.82
215,568
-0.39(-1.08%)
Jul 28, 2005
36.40
37.20
36.18
36.21
334,875
+0.33(+0.92%)
Jul 27, 2005
35.70
35.99
35.31
35.88
197,691
+0.29(+0.81%)
Jul 26, 2005
35.57
35.70
35.14
35.59
115,222
+0.16(+0.45%)
Jul 25, 2005
35.48
35.65
35.13
35.43
164,287
+0.00(+0.00%)
Jul 22, 2005
34.71
35.47
34.54
35.43
145,476
+0.81(+2.34%)
Jul 21, 2005
35.51
35.51
34.35
34.62
160,713
-0.80(-2.26%)
Jul 20, 2005
35.52
35.62
35.05
35.42
143,360
-0.19(-0.53%)
Jul 19, 2005
34.83
35.82
34.76
35.61
215,587
+0.99(+2.86%)
Jul 18, 2005
34.46
34.83
34.31
34.62
190,175
+0.10(+0.29%)
Jul 15, 2005
34.34
34.78
34.34
34.52
198,357
+0.04(+0.12%)
Jul 14, 2005
35.05
35.08
34.35
34.48
316,710
-0.52(-1.49%)
Jul 13, 2005
35.33
35.48
34.55
35.00
358,305
-0.45(-1.27%)
Jul 12, 2005
35.65
35.89
35.33
35.45
155,533
-0.26(-0.73%)
Jul 11, 2005
35.79
36.08
35.44
35.71
278,108
-0.08(-0.22%)
Jul 08, 2005
35.80
35.94
35.53
35.79
177,333
-0.05(-0.14%)
Jul 07, 2005
35.77
36.01
35.63
35.84
112,607
-0.18(-0.50%)
Jul 06, 2005
36.17
36.78
35.91
36.02
266,440
-0.18(-0.50%)
Jul 05, 2005
35.69
36.36
35.43
36.20
227,700
+0.39(+1.09%)
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
.