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 (%)
Jan 31, 2008
43.41
44.28
43.12
43.74
402,845
-0.23(-0.52%)
Jan 30, 2008
43.67
45.40
43.67
43.97
184,562
-0.04(-0.09%)
Jan 29, 2008
44.31
44.37
43.66
44.01
362,018
-0.22(-0.50%)
Jan 28, 2008
43.87
44.33
43.55
44.23
280,334
+0.68(+1.56%)
Jan 25, 2008
43.85
45.59
43.55
43.55
267,996
-0.88(-1.98%)
Jan 24, 2008
45.13
45.13
44.14
44.43
264,365
-0.39(-0.87%)
Jan 23, 2008
44.53
45.08
43.75
44.82
454,502
-0.43(-0.95%)
Jan 22, 2008
45.28
46.39
44.90
45.25
268,227
-0.48(-1.05%)
Jan 21, 2008
47.13
47.13
45.19
45.73
354,371
+0.00(+0.00%)
Jan 18, 2008
47.13
47.13
45.19
45.73
354,371
-1.12(-2.39%)
Jan 17, 2008
47.71
47.71
46.41
46.85
300,642
-0.75(-1.58%)
Jan 16, 2008
47.11
48.07
46.42
47.60
398,802
+0.46(+0.98%)
Jan 15, 2008
46.70
47.60
46.15
47.14
235,594
-0.16(-0.34%)
Jan 14, 2008
47.04
47.87
46.66
47.30
233,536
+0.38(+0.81%)
Jan 11, 2008
47.58
48.03
46.92
46.92
337,884
-0.94(-1.96%)
Jan 10, 2008
47.27
48.10
47.00
47.86
403,688
-0.07(-0.15%)
Jan 09, 2008
47.11
48.03
47.05
47.93
379,545
+0.79(+1.68%)
Jan 08, 2008
47.58
47.92
47.08
47.14
258,593
-0.34(-0.72%)
Jan 07, 2008
46.61
47.55
46.10
47.48
403,409
+1.28(+2.77%)
Jan 04, 2008
46.30
46.87
46.01
46.20
267,100
-0.32(-0.69%)
Jan 03, 2008
46.63
46.89
46.45
46.52
295,493
-0.08(-0.17%)
Jan 02, 2008
46.47
46.90
45.69
46.60
243,068
-0.03(-0.06%)
Jan 01, 2008
47.60
47.64
46.21
46.63
259,429
+0.00(+0.00%)
Dec 31, 2007
47.60
47.64
46.21
46.63
259,429
-1.01(-2.12%)
Dec 28, 2007
48.03
48.03
46.98
47.64
226,667
-0.08(-0.17%)
Dec 27, 2007
48.94
49.00
47.68
47.72
142,108
-1.16(-2.37%)
Dec 26, 2007
48.72
49.05
48.60
48.88
173,832
+0.17(+0.35%)
Dec 24, 2007
48.98
49.03
48.54
48.71
56,156
+0.00(+0.00%)
Dec 21, 2007
48.58
49.25
47.65
48.71
683,371
+0.76(+1.58%)
Dec 20, 2007
47.00
47.96
46.58
47.95
200,438
+1.15(+2.46%)
Dec 19, 2007
45.53
46.83
45.36
46.80
351,572
+1.31(+2.88%)
Dec 18, 2007
45.26
45.67
44.98
45.49
291,878
+0.32(+0.71%)
Dec 17, 2007
44.67
45.50
44.67
45.17
147,480
+0.16(+0.36%)
Dec 14, 2007
45.40
45.73
44.73
45.01
124,311
-0.69(-1.51%)
Dec 13, 2007
44.76
46.29
44.00
45.70
473,807
+0.46(+1.02%)
Dec 12, 2007
44.65
46.21
44.61
45.24
459,549
+0.59(+1.32%)
Dec 11, 2007
45.55
45.59
44.32
44.65
516,266
-0.93(-2.04%)
Dec 10, 2007
45.54
45.67
44.78
45.58
429,608
+0.24(+0.53%)
Dec 07, 2007
45.82
45.82
44.79
45.34
235,827
-0.34(-0.74%)
Dec 06, 2007
45.53
45.91
45.15
45.68
260,582
+0.09(+0.20%)
Dec 05, 2007
46.06
46.48
45.28
45.59
252,893
+0.20(+0.44%)
Dec 04, 2007
44.79
45.64
44.29
45.39
272,237
+0.37(+0.82%)
Dec 03, 2007
45.62
45.62
44.61
45.02
186,780
-0.43(-0.95%)
Nov 30, 2007
45.53
45.53
44.54
45.45
421,832
+0.28(+0.62%)
Nov 29, 2007
45.72
46.20
44.83
45.17
217,855
-0.57(-1.25%)
Nov 28, 2007
46.26
46.26
45.32
45.74
266,574
+0.02(+0.04%)
Nov 27, 2007
45.57
46.04
45.07
45.72
191,698
+0.35(+0.77%)
Nov 26, 2007
45.71
46.25
45.28
45.37
236,809
-0.40(-0.87%)
Nov 23, 2007
45.44
46.21
45.44
45.77
110,465
+0.73(+1.62%)
Nov 21, 2007
45.54
46.26
44.55
45.04
502,621
-0.79(-1.72%)
Nov 20, 2007
46.41
46.65
45.54
45.83
321,654
-0.66(-1.42%)
Nov 19, 2007
46.41
46.99
45.92
46.49
241,140
-0.40(-0.85%)
Nov 16, 2007
46.79
47.15
46.45
46.89
275,733
+0.13(+0.28%)
Nov 15, 2007
46.86
47.79
46.57
46.76
245,286
-0.35(-0.74%)
Nov 14, 2007
47.00
47.94
46.89
47.11
626,874
+0.15(+0.32%)
Nov 13, 2007
47.33
48.05
46.60
46.96
473,070
+0.09(+0.19%)
Nov 12, 2007
46.81
47.72
46.76
46.87
671,068
+0.18(+0.39%)
Nov 09, 2007
45.76
47.20
45.76
46.69
353,756
+0.50(+1.08%)
Nov 08, 2007
45.81
46.64
45.59
46.19
478,795
+0.69(+1.52%)
Nov 07, 2007
45.26
46.50
45.26
45.50
370,492
-1.04(-2.23%)
Nov 06, 2007
45.83
46.64
45.80
46.54
461,330
+1.05(+2.31%)
Nov 05, 2007
45.55
47.11
45.37
45.49
781,165
+0.01(+0.02%)
Nov 02, 2007
46.06
46.08
43.75
45.48
1,631,817
+4.93(+12.16%)
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
.