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 28, 2007
40.31
40.79
40.13
40.58
265,049
+0.16(+0.40%)
Sep 27, 2007
39.53
40.46
39.47
40.42
366,164
+0.99(+2.51%)
Sep 26, 2007
39.76
39.88
39.00
39.43
209,722
-0.14(-0.35%)
Sep 25, 2007
40.19
40.28
39.48
39.57
208,682
-0.82(-2.03%)
Sep 24, 2007
40.96
41.05
39.98
40.39
482,444
-0.64(-1.56%)
Sep 21, 2007
40.64
41.24
40.38
41.03
401,493
+0.77(+1.91%)
Sep 20, 2007
39.74
41.04
39.74
40.26
420,030
+0.48(+1.21%)
Sep 19, 2007
38.86
40.21
38.86
39.78
230,274
+1.20(+3.11%)
Sep 18, 2007
38.42
38.78
38.10
38.58
506,267
+0.29(+0.76%)
Sep 17, 2007
39.03
39.17
37.75
38.29
905,212
-0.93(-2.37%)
Sep 14, 2007
39.12
39.46
38.90
39.22
255,811
-0.17(-0.43%)
Sep 13, 2007
39.87
40.37
38.91
39.39
297,017
-0.35(-0.88%)
Sep 12, 2007
40.02
40.54
39.34
39.74
366,053
-0.35(-0.87%)
Sep 11, 2007
39.20
40.23
38.64
40.09
475,709
+0.95(+2.43%)
Sep 10, 2007
39.90
40.21
38.94
39.14
329,447
-0.55(-1.39%)
Sep 07, 2007
39.65
39.93
39.26
39.69
378,083
-0.35(-0.87%)
Sep 06, 2007
40.17
40.57
39.96
40.04
191,283
-0.07(-0.17%)
Sep 05, 2007
40.47
40.47
39.96
40.11
257,618
-0.62(-1.52%)
Sep 04, 2007
40.51
40.94
39.92
40.73
166,836
+0.13(+0.32%)
Aug 31, 2007
40.78
41.26
40.03
40.60
142,756
+0.32(+0.79%)
Aug 30, 2007
40.44
40.81
40.09
40.28
116,322
-0.54(-1.32%)
Aug 29, 2007
40.23
40.82
39.90
40.82
182,986
+0.90(+2.25%)
Aug 28, 2007
40.66
40.91
39.90
39.92
221,213
-1.04(-2.54%)
Aug 27, 2007
41.40
41.69
40.62
40.96
191,603
-0.49(-1.18%)
Aug 24, 2007
41.66
41.91
40.99
41.45
183,042
-0.16(-0.38%)
Aug 23, 2007
42.02
42.09
41.26
41.61
311,888
-0.13(-0.31%)
Aug 22, 2007
41.41
42.40
41.20
41.74
197,871
+0.65(+1.58%)
Aug 21, 2007
41.76
42.26
41.05
41.09
159,980
-0.40(-0.96%)
Aug 20, 2007
42.29
42.58
41.36
41.49
327,346
-0.70(-1.66%)
Aug 17, 2007
43.37
43.88
42.11
42.19
378,160
-0.03(-0.07%)
Aug 16, 2007
40.65
42.45
40.01
42.22
340,214
+1.53(+3.76%)
Aug 15, 2007
41.07
42.00
40.59
40.69
176,510
-0.42(-1.02%)
Aug 14, 2007
42.18
42.76
41.11
41.11
208,678
-0.85(-2.03%)
Aug 13, 2007
42.12
42.72
41.40
41.96
521,906
+0.48(+1.16%)
Aug 10, 2007
40.62
42.07
39.13
41.48
899,357
+1.91(+4.83%)
Aug 09, 2007
39.95
40.66
38.90
39.57
830,295
-1.19(-2.92%)
Aug 08, 2007
40.56
43.39
39.17
40.76
1,075,778
+0.50(+1.24%)
Aug 07, 2007
40.98
40.98
39.98
40.26
637,482
-0.96(-2.33%)
Aug 06, 2007
40.36
41.35
39.95
41.22
571,589
+1.34(+3.36%)
Aug 03, 2007
40.16
40.96
39.87
39.88
576,249
-1.07(-2.61%)
Aug 02, 2007
41.30
41.75
40.44
40.95
671,327
-0.30(-0.73%)
Aug 01, 2007
42.05
42.59
40.43
41.25
818,520
-0.57(-1.36%)
Jul 31, 2007
42.91
42.91
41.61
41.82
526,943
-1.11(-2.59%)
Jul 30, 2007
43.00
43.35
41.30
42.93
543,163
-0.21(-0.49%)
Jul 27, 2007
44.14
44.79
42.91
43.14
675,940
-1.91(-4.24%)
Jul 26, 2007
45.26
45.32
44.30
45.05
425,414
-0.70(-1.53%)
Jul 25, 2007
45.36
46.04
45.20
45.75
254,493
+0.41(+0.90%)
Jul 24, 2007
45.76
45.95
45.00
45.34
297,139
-0.69(-1.50%)
Jul 23, 2007
46.65
46.67
45.79
46.03
257,709
-0.39(-0.84%)
Jul 20, 2007
46.70
46.73
45.75
46.42
247,236
-0.38(-0.81%)
Jul 19, 2007
46.97
46.97
46.42
46.80
146,598
+0.06(+0.13%)
Jul 18, 2007
47.02
47.08
46.32
46.74
212,499
-0.37(-0.79%)
Jul 17, 2007
46.93
47.62
46.93
47.11
225,678
+0.09(+0.19%)
Jul 16, 2007
46.65
47.23
46.65
47.02
254,399
+0.32(+0.69%)
Jul 13, 2007
46.85
46.86
46.20
46.70
292,638
-0.17(-0.36%)
Jul 12, 2007
46.22
47.00
45.87
46.87
206,284
+0.82(+1.78%)
Jul 11, 2007
46.22
46.54
46.01
46.05
181,065
-0.23(-0.50%)
Jul 10, 2007
46.59
47.13
46.08
46.28
342,401
-0.48(-1.03%)
Jul 09, 2007
47.01
47.24
46.21
46.76
163,596
-0.26(-0.55%)
Jul 06, 2007
46.73
47.21
46.34
47.02
122,286
+0.18(+0.38%)
Jul 05, 2007
46.37
46.90
46.12
46.84
220,526
+0.70(+1.52%)
Jul 03, 2007
46.15
46.40
45.92
46.14
191,971
-0.18(-0.39%)
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
.