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, 2012
50.35
51.62
50.35
51.61
178,897
+0.99(+1.96%)
Sep 27, 2012
50.16
50.66
50.07
50.62
140,951
+0.45(+0.90%)
Sep 26, 2012
50.41
50.57
49.87
50.17
99,099
+0.01(+0.02%)
Sep 25, 2012
50.66
51.01
50.09
50.16
107,977
-0.34(-0.67%)
Sep 24, 2012
50.15
50.61
49.99
50.50
144,677
+0.11(+0.22%)
Sep 21, 2012
50.68
50.75
49.92
50.39
557,833
+0.08(+0.16%)
Sep 20, 2012
49.94
50.47
49.50
50.31
141,787
+0.31(+0.62%)
Sep 19, 2012
50.19
50.42
49.85
50.00
74,860
-0.48(-0.95%)
Sep 18, 2012
50.51
50.70
50.27
50.48
77,668
-0.01(-0.02%)
Sep 17, 2012
50.23
50.79
50.23
50.49
127,264
+0.05(+0.10%)
Sep 14, 2012
50.13
51.03
49.63
50.44
598,433
+0.54(+1.08%)
Sep 13, 2012
49.57
50.19
49.57
49.90
181,619
-0.14(-0.28%)
Sep 12, 2012
50.25
50.25
49.69
50.04
183,617
-0.06(-0.12%)
Sep 11, 2012
49.91
50.39
49.69
50.10
152,762
+0.05(+0.10%)
Sep 10, 2012
50.40
50.95
50.05
50.05
236,083
-0.27(-0.54%)
Sep 07, 2012
50.09
51.05
49.80
50.32
226,832
+0.44(+0.88%)
Sep 06, 2012
49.63
50.03
49.63
49.88
171,632
+0.39(+0.79%)
Sep 05, 2012
49.73
49.73
48.97
49.49
156,697
-0.15(-0.30%)
Sep 04, 2012
49.69
49.78
48.38
49.64
196,903
+0.03(+0.06%)
Aug 31, 2012
49.81
49.87
49.25
49.61
180,474
+0.06(+0.12%)
Aug 30, 2012
49.55
49.87
49.15
49.55
98,194
-0.08(-0.16%)
Aug 29, 2012
49.36
49.94
48.74
49.63
220,663
+0.39(+0.79%)
Aug 27, 2012
48.41
49.61
47.97
49.24
307,721
+0.75(+1.55%)
Aug 24, 2012
48.05
48.51
46.15
48.49
145,661
+0.29(+0.60%)
Aug 23, 2012
47.93
48.44
47.72
48.20
165,917
+0.19(+0.40%)
Aug 22, 2012
47.90
48.24
47.86
48.01
114,729
+0.03(+0.06%)
Aug 21, 2012
48.30
48.44
47.71
47.98
158,390
-0.29(-0.60%)
Aug 20, 2012
48.26
48.44
47.49
48.27
231,706
-0.17(-0.35%)
Aug 17, 2012
48.13
48.44
47.82
48.44
140,593
+0.14(+0.29%)
Aug 16, 2012
48.16
48.49
47.74
48.30
109,756
-0.09(-0.19%)
Aug 15, 2012
47.08
48.49
47.08
48.39
232,354
+1.16(+2.46%)
Aug 14, 2012
47.71
47.84
46.95
47.23
269,506
-0.44(-0.92%)
Aug 13, 2012
47.78
47.98
47.14
47.67
174,748
-0.27(-0.56%)
Aug 10, 2012
47.83
48.01
47.40
47.94
240,746
+0.10(+0.21%)
Aug 09, 2012
47.59
48.25
47.47
47.84
300,327
+0.14(+0.29%)
Aug 08, 2012
47.79
48.22
47.49
47.70
245,904
-0.09(-0.19%)
Aug 07, 2012
47.93
48.12
47.39
47.79
212,749
-0.11(-0.23%)
Aug 06, 2012
48.24
48.25
47.37
47.90
208,478
-0.31(-0.64%)
Aug 03, 2012
47.86
48.50
47.68
48.21
301,368
+0.70(+1.47%)
Aug 02, 2012
47.40
47.99
46.94
47.51
324,673
+0.00(+0.00%)
Aug 01, 2012
48.61
48.65
47.48
47.51
646,747
-0.69(-1.43%)
Jul 31, 2012
55.50
55.55
46.75
48.20
3,421,395
-7.30(-13.15%)
Jul 30, 2012
56.00
56.19
55.09
55.50
483,743
-0.39(-0.70%)
Jul 27, 2012
55.50
56.58
54.36
55.89
926,590
+1.65(+3.04%)
Jul 26, 2012
55.00
55.00
53.64
54.24
662,845
-0.09(-0.17%)
Jul 25, 2012
55.05
55.23
53.73
54.33
703,757
-0.81(-1.47%)
Jul 24, 2012
54.87
55.39
54.23
55.14
451,329
+0.29(+0.53%)
Jul 23, 2012
54.09
55.12
52.90
54.85
1,601,146
-0.27(-0.49%)
Jul 20, 2012
53.13
55.66
53.13
55.12
2,758,858
+2.56(+4.87%)
Jul 19, 2012
46.70
54.00
46.15
52.56
3,006,167
+5.80(+12.40%)
Jul 18, 2012
46.43
47.27
46.24
46.76
92,112
+0.32(+0.69%)
Jul 17, 2012
46.68
46.91
46.15
46.44
66,086
-0.11(-0.24%)
Jul 16, 2012
46.80
46.94
46.27
46.55
76,223
-0.26(-0.56%)
Jul 13, 2012
45.69
46.87
45.65
46.81
83,337
+1.08(+2.36%)
Jul 12, 2012
45.70
45.89
45.23
45.73
64,911
-0.12(-0.26%)
Jul 11, 2012
45.96
46.00
45.55
45.85
89,172
-0.05(-0.11%)
Jul 10, 2012
46.21
46.28
45.74
45.90
76,986
-0.08(-0.17%)
Jul 09, 2012
45.15
46.10
44.84
45.98
156,438
+0.96(+2.13%)
Jul 06, 2012
44.45
45.26
44.21
45.02
90,477
+0.16(+0.36%)
Jul 05, 2012
44.93
45.51
44.38
44.86
123,973
-0.22(-0.49%)
Jul 03, 2012
44.97
45.49
44.79
45.08
62,077
+0.25(+0.56%)
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
.