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 30, 2009
36.90
36.90
35.84
36.22
181,961
-0.24(-0.66%)
Jan 29, 2009
37.08
37.33
36.40
36.46
169,366
-0.86(-2.30%)
Jan 28, 2009
37.46
37.89
37.01
37.32
231,391
+0.23(+0.62%)
Jan 27, 2009
36.92
37.58
36.83
37.09
350,842
+0.38(+1.04%)
Jan 26, 2009
37.16
37.98
36.41
36.71
317,280
-0.29(-0.78%)
Jan 23, 2009
36.60
37.57
36.25
37.00
218,511
-0.26(-0.70%)
Jan 22, 2009
36.72
37.74
36.68
37.26
308,191
-0.04(-0.11%)
Jan 21, 2009
37.43
37.72
36.87
37.30
378,529
+0.39(+1.06%)
Jan 20, 2009
37.80
38.44
36.73
36.91
300,035
-1.23(-3.22%)
Jan 16, 2009
38.30
39.00
37.96
38.14
305,657
+0.15(+0.39%)
Jan 15, 2009
38.01
38.20
37.12
37.99
205,000
-0.14(-0.37%)
Jan 14, 2009
38.24
39.05
38.00
38.13
310,298
-0.82(-2.11%)
Jan 13, 2009
37.68
38.95
37.13
38.95
254,982
+1.14(+3.02%)
Jan 12, 2009
37.98
38.53
37.60
37.81
189,433
-0.24(-0.63%)
Jan 09, 2009
38.62
38.62
37.51
38.05
260,979
-0.68(-1.76%)
Jan 08, 2009
38.27
39.01
38.15
38.73
184,330
+0.23(+0.60%)
Jan 07, 2009
38.20
38.95
38.05
38.50
237,131
-0.45(-1.16%)
Jan 06, 2009
39.33
39.46
38.58
38.95
272,482
+0.02(+0.05%)
Jan 05, 2009
39.23
39.50
38.74
38.93
331,890
-0.26(-0.66%)
Jan 02, 2009
39.24
39.47
38.73
39.19
212,564
+0.03(+0.08%)
Dec 31, 2008
38.46
39.43
38.46
39.16
311,263
+0.27(+0.69%)
Dec 30, 2008
38.06
38.98
37.64
38.89
227,495
+1.19(+3.16%)
Dec 29, 2008
38.20
38.20
37.09
37.70
193,623
-0.53(-1.39%)
Dec 26, 2008
37.45
38.26
37.35
38.23
146,440
+0.93(+2.49%)
Dec 24, 2008
37.30
37.60
36.45
37.30
91,617
+0.12(+0.32%)
Dec 23, 2008
37.54
38.15
36.97
37.18
393,708
+0.00(+0.00%)
Dec 22, 2008
37.11
37.18
36.18
37.18
399,567
-0.04(-0.11%)
Dec 19, 2008
37.47
37.78
36.42
37.22
782,863
+0.50(+1.36%)
Dec 18, 2008
34.81
37.10
33.96
36.72
487,466
+1.58(+4.50%)
Dec 17, 2008
32.45
35.18
32.45
35.14
683,238
+2.64(+8.12%)
Dec 16, 2008
33.29
33.42
32.00
32.50
592,128
-0.31(-0.94%)
Dec 15, 2008
32.99
33.50
32.37
32.81
358,650
-0.15(-0.46%)
Dec 12, 2008
32.37
33.24
32.34
32.96
447,451
+0.24(+0.73%)
Dec 11, 2008
32.51
33.81
32.47
32.72
324,432
-0.03(-0.09%)
Dec 10, 2008
32.31
33.05
32.31
32.75
286,256
+0.55(+1.71%)
Dec 09, 2008
31.94
32.88
31.13
32.20
825,143
+0.15(+0.47%)
Dec 08, 2008
33.02
33.83
30.93
32.05
1,176,111
-2.05(-6.01%)
Dec 05, 2008
32.43
34.15
32.35
34.10
580,451
+1.28(+3.90%)
Dec 04, 2008
33.27
33.91
32.36
32.82
452,127
-0.72(-2.15%)
Dec 03, 2008
32.63
33.64
31.93
33.54
787,286
+0.94(+2.88%)
Dec 02, 2008
31.37
32.70
31.32
32.60
653,039
+1.29(+4.12%)
Dec 01, 2008
32.22
33.40
31.16
31.31
542,681
-1.54(-4.69%)
Nov 28, 2008
32.40
33.48
32.40
32.85
337,819
+0.09(+0.27%)
Nov 26, 2008
32.29
33.04
32.29
32.76
470,689
-0.15(-0.46%)
Nov 25, 2008
33.22
33.39
31.95
32.91
419,317
+0.01(+0.03%)
Nov 24, 2008
32.93
33.92
30.81
32.90
408,710
+0.30(+0.92%)
Nov 21, 2008
30.76
32.60
30.12
32.60
516,930
+2.06(+6.75%)
Nov 20, 2008
32.84
33.98
30.35
30.54
416,071
-2.46(-7.45%)
Nov 19, 2008
34.69
35.33
32.92
33.00
374,734
-1.77(-5.09%)
Nov 18, 2008
34.51
35.50
33.46
34.77
424,756
+0.25(+0.72%)
Nov 17, 2008
34.18
35.64
34.14
34.52
304,856
+0.23(+0.67%)
Nov 14, 2008
35.55
35.76
33.51
34.29
319,113
-1.56(-4.35%)
Nov 13, 2008
34.42
35.85
33.24
35.85
449,212
+1.49(+4.34%)
Nov 12, 2008
34.31
35.33
34.00
34.36
309,268
-0.33(-0.95%)
Nov 11, 2008
34.50
35.35
33.96
34.69
365,521
+0.09(+0.26%)
Nov 10, 2008
35.51
35.51
34.37
34.60
325,722
-0.37(-1.06%)
Nov 07, 2008
34.98
35.59
34.41
34.97
266,887
+0.24(+0.69%)
Nov 06, 2008
34.63
35.25
34.35
34.73
274,456
+0.00(+0.00%)
Nov 05, 2008
34.73
35.54
34.12
34.73
297,397
-0.17(-0.49%)
Nov 04, 2008
36.35
36.40
34.10
34.90
454,196
-1.40(-3.86%)
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
.