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, 2010
47.55
47.74
46.89
47.24
273,062
-0.27(-0.57%)
Sep 29, 2010
46.43
47.65
46.43
47.51
219,523
+0.84(+1.80%)
Sep 28, 2010
46.54
46.80
46.05
46.67
306,160
+0.35(+0.76%)
Sep 27, 2010
46.05
46.62
45.68
46.32
298,631
+0.37(+0.81%)
Sep 24, 2010
46.26
46.43
45.70
45.95
316,499
+0.12(+0.26%)
Sep 23, 2010
45.72
46.49
45.32
45.83
448,684
-0.19(-0.41%)
Sep 22, 2010
45.37
46.16
45.37
46.02
193,906
+0.40(+0.88%)
Sep 21, 2010
45.24
46.04
45.24
45.62
203,756
+0.21(+0.46%)
Sep 20, 2010
45.21
45.62
44.96
45.41
484,802
+0.41(+0.91%)
Sep 17, 2010
45.63
45.63
44.62
45.00
593,978
-0.44(-0.97%)
Sep 15, 2010
45.61
46.59
45.37
45.44
326,179
-0.47(-1.02%)
Sep 14, 2010
46.19
46.21
45.80
45.91
274,912
-0.24(-0.52%)
Sep 13, 2010
46.18
46.62
45.35
46.15
302,103
+0.26(+0.57%)
Sep 10, 2010
45.76
46.05
45.31
45.89
189,267
+0.26(+0.57%)
Sep 09, 2010
45.68
46.12
45.14
45.63
339,784
+0.43(+0.95%)
Sep 08, 2010
45.17
45.67
44.75
45.20
190,295
+0.22(+0.49%)
Sep 07, 2010
45.71
45.71
44.90
44.98
189,047
-0.72(-1.58%)
Sep 03, 2010
45.44
46.05
45.36
45.70
204,434
+0.48(+1.06%)
Sep 02, 2010
44.97
45.34
44.63
45.22
213,759
+0.11(+0.24%)
Sep 01, 2010
44.38
45.29
44.18
45.11
262,767
+1.30(+2.97%)
Aug 31, 2010
43.09
43.93
42.63
43.81
347,784
+0.74(+1.72%)
Aug 30, 2010
43.27
43.67
43.00
43.07
235,716
-0.45(-1.03%)
Aug 27, 2010
42.80
43.64
42.39
43.52
315,664
+0.67(+1.56%)
Aug 26, 2010
43.49
43.49
42.76
42.85
126,628
-0.65(-1.49%)
Aug 25, 2010
42.99
43.70
42.79
43.50
160,629
+0.42(+0.97%)
Aug 24, 2010
43.03
43.61
42.47
43.08
179,499
-0.24(-0.55%)
Aug 23, 2010
43.13
43.82
42.88
43.32
178,363
+0.38(+0.88%)
Aug 20, 2010
42.74
43.28
42.30
42.94
124,432
+0.04(+0.09%)
Aug 19, 2010
43.75
43.78
42.42
42.90
179,398
-1.10(-2.50%)
Aug 18, 2010
44.12
44.52
43.49
44.00
180,422
-0.34(-0.77%)
Aug 17, 2010
44.54
44.83
43.96
44.34
272,121
+0.25(+0.57%)
Aug 16, 2010
43.60
44.61
43.60
44.09
236,111
+0.21(+0.48%)
Aug 13, 2010
43.69
44.10
43.63
43.88
332,377
-0.05(-0.11%)
Aug 12, 2010
43.25
44.20
43.25
43.93
257,194
+0.22(+0.50%)
Aug 11, 2010
43.94
44.24
43.61
43.71
482,068
-0.72(-1.62%)
Aug 10, 2010
43.88
44.64
43.88
44.43
433,628
+0.09(+0.20%)
Aug 09, 2010
43.71
44.50
43.41
44.34
300,800
+0.93(+2.14%)
Aug 06, 2010
42.80
43.68
42.21
43.41
197,407
-0.05(-0.12%)
Aug 05, 2010
43.06
43.51
42.48
43.46
176,134
+0.04(+0.09%)
Aug 04, 2010
42.91
43.71
42.71
43.42
311,096
+0.79(+1.85%)
Aug 03, 2010
42.71
43.36
42.16
42.63
275,641
-0.36(-0.84%)
Aug 02, 2010
42.67
43.61
42.29
42.99
554,885
+0.90(+2.14%)
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%)
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
.