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 (%)
Apr 30, 2012
45.94
45.96
44.01
44.28
329,842
-1.87(-4.05%)
Apr 27, 2012
45.23
49.63
45.11
46.15
672,068
-2.94(-5.99%)
Apr 26, 2012
48.74
49.79
48.08
49.09
295,970
+0.05(+0.10%)
Apr 25, 2012
49.50
49.89
48.85
49.04
116,153
-0.04(-0.08%)
Apr 24, 2012
48.44
49.13
48.07
49.08
135,758
+0.75(+1.55%)
Apr 23, 2012
48.43
48.81
47.91
48.33
139,187
-0.82(-1.67%)
Apr 20, 2012
49.13
49.26
48.66
49.15
173,177
+0.98(+2.03%)
Apr 19, 2012
47.02
48.33
46.84
48.17
200,926
+1.23(+2.62%)
Apr 18, 2012
47.29
47.29
46.80
46.94
107,023
-0.38(-0.80%)
Apr 17, 2012
46.64
47.65
46.56
47.32
95,325
+0.97(+2.09%)
Apr 16, 2012
46.62
46.62
46.08
46.35
78,593
-0.24(-0.52%)
Apr 13, 2012
47.31
47.31
46.59
46.59
80,225
-0.89(-1.87%)
Apr 12, 2012
46.77
47.63
46.56
47.48
133,643
+0.60(+1.28%)
Apr 11, 2012
47.39
47.39
46.49
46.88
153,814
-0.11(-0.23%)
Apr 10, 2012
47.34
47.34
46.67
46.99
193,990
-0.38(-0.80%)
Apr 09, 2012
47.81
47.85
47.05
47.37
128,237
-1.20(-2.47%)
Apr 05, 2012
48.43
48.70
48.23
48.57
132,620
+0.03(+0.06%)
Apr 04, 2012
48.72
48.85
48.45
48.54
123,021
-0.57(-1.16%)
Apr 03, 2012
49.34
49.48
48.95
49.11
129,595
-0.27(-0.55%)
Apr 02, 2012
48.58
49.50
48.46
49.38
167,929
+0.57(+1.17%)
Mar 30, 2012
48.41
49.20
48.31
48.81
145,414
+0.27(+0.56%)
Mar 29, 2012
47.55
48.67
47.47
48.54
166,970
+0.61(+1.27%)
Mar 28, 2012
47.74
48.20
47.38
47.93
151,163
+0.17(+0.36%)
Mar 27, 2012
47.93
47.96
47.06
47.76
207,490
-0.21(-0.44%)
Mar 26, 2012
47.30
47.97
47.09
47.97
177,110
+0.90(+1.91%)
Mar 23, 2012
46.83
47.12
46.61
47.07
95,902
+0.29(+0.62%)
Mar 22, 2012
45.97
46.88
45.91
46.78
188,210
+0.48(+1.04%)
Mar 21, 2012
46.65
46.68
46.26
46.30
109,676
-0.41(-0.88%)
Mar 20, 2012
46.70
46.84
46.42
46.71
178,507
-0.38(-0.81%)
Mar 19, 2012
46.81
47.92
46.81
47.09
115,999
+0.12(+0.26%)
Mar 16, 2012
47.53
47.77
46.96
46.97
261,404
-0.54(-1.14%)
Mar 15, 2012
47.38
47.53
46.81
47.51
164,521
+0.16(+0.34%)
Mar 14, 2012
47.23
47.74
47.23
47.35
107,802
-0.10(-0.21%)
Mar 13, 2012
47.53
47.62
46.73
47.45
190,524
+0.29(+0.61%)
Mar 12, 2012
47.33
47.73
47.04
47.16
94,336
-0.22(-0.46%)
Mar 09, 2012
47.10
47.98
47.01
47.38
155,391
+0.12(+0.25%)
Mar 08, 2012
47.52
47.52
47.03
47.26
145,688
+0.05(+0.11%)
Mar 07, 2012
47.17
47.28
46.93
47.21
187,488
+0.31(+0.66%)
Mar 06, 2012
47.16
47.50
46.82
46.90
169,669
-0.56(-1.18%)
Mar 05, 2012
46.71
47.60
46.53
47.46
158,337
+0.44(+0.94%)
Mar 02, 2012
47.26
47.34
46.87
47.02
183,035
-0.31(-0.65%)
Mar 01, 2012
47.12
47.50
46.67
47.33
243,934
+0.07(+0.15%)
Feb 29, 2012
48.62
48.62
46.36
47.26
612,054
-1.47(-3.02%)
Feb 28, 2012
49.71
49.98
48.46
48.73
172,201
-0.21(-0.43%)
Feb 27, 2012
48.57
49.20
48.11
48.94
131,417
+0.14(+0.29%)
Feb 24, 2012
48.87
48.97
48.25
48.80
73,490
-0.03(-0.06%)
Feb 23, 2012
48.33
48.93
48.31
48.83
112,170
+0.51(+1.06%)
Feb 22, 2012
48.18
48.33
47.40
48.32
144,386
+0.04(+0.08%)
Feb 21, 2012
48.99
49.00
48.04
48.28
95,219
-0.67(-1.37%)
Feb 17, 2012
49.22
49.22
48.65
48.95
86,639
-0.05(-0.10%)
Feb 16, 2012
48.40
49.05
48.20
49.00
184,487
+0.58(+1.20%)
Feb 15, 2012
48.19
48.68
47.83
48.42
83,263
+0.53(+1.11%)
Feb 14, 2012
48.47
48.61
47.62
47.89
133,475
-0.74(-1.52%)
Feb 13, 2012
49.03
49.19
48.56
48.63
109,933
-0.07(-0.15%)
Feb 10, 2012
49.11
49.46
48.65
48.70
148,331
-0.66(-1.33%)
Feb 09, 2012
49.19
49.58
48.75
49.36
103,012
+0.20(+0.41%)
Feb 08, 2012
49.06
49.29
48.63
49.16
122,056
+0.38(+0.78%)
Feb 07, 2012
48.15
48.90
47.90
48.78
78,593
+0.65(+1.35%)
Feb 06, 2012
48.63
48.74
47.84
48.13
180,366
-0.51(-1.05%)
Feb 03, 2012
49.67
49.89
48.53
48.64
272,238
-0.39(-0.80%)
Feb 02, 2012
49.01
49.22
48.23
49.03
197,414
+0.02(+0.04%)
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
.