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 (%)
Jul 31, 2007
42.91
42.91
41.61
41.82
526,943
-1.11(-2.59%)
Jul 30, 2007
43.00
43.35
41.30
42.93
543,163
-0.21(-0.49%)
Jul 27, 2007
44.14
44.79
42.91
43.14
675,940
-1.91(-4.24%)
Jul 26, 2007
45.26
45.32
44.30
45.05
425,414
-0.70(-1.53%)
Jul 25, 2007
45.36
46.04
45.20
45.75
254,493
+0.41(+0.90%)
Jul 24, 2007
45.76
45.95
45.00
45.34
297,139
-0.69(-1.50%)
Jul 23, 2007
46.65
46.67
45.79
46.03
257,709
-0.39(-0.84%)
Jul 20, 2007
46.70
46.73
45.75
46.42
247,236
-0.38(-0.81%)
Jul 19, 2007
46.97
46.97
46.42
46.80
146,598
+0.06(+0.13%)
Jul 18, 2007
47.02
47.08
46.32
46.74
212,499
-0.37(-0.79%)
Jul 17, 2007
46.93
47.62
46.93
47.11
225,678
+0.09(+0.19%)
Jul 16, 2007
46.65
47.23
46.65
47.02
254,399
+0.32(+0.69%)
Jul 13, 2007
46.85
46.86
46.20
46.70
292,638
-0.17(-0.36%)
Jul 12, 2007
46.22
47.00
45.87
46.87
206,284
+0.82(+1.78%)
Jul 11, 2007
46.22
46.54
46.01
46.05
181,065
-0.23(-0.50%)
Jul 10, 2007
46.59
47.13
46.08
46.28
342,401
-0.48(-1.03%)
Jul 09, 2007
47.01
47.24
46.21
46.76
163,596
-0.26(-0.55%)
Jul 06, 2007
46.73
47.21
46.34
47.02
122,286
+0.18(+0.38%)
Jul 05, 2007
46.37
46.90
46.12
46.84
220,526
+0.70(+1.52%)
Jul 03, 2007
46.15
46.40
45.92
46.14
191,971
-0.18(-0.39%)
Jul 02, 2007
46.66
47.16
45.87
46.32
456,474
-0.15(-0.32%)
Jun 29, 2007
47.46
47.47
46.23
46.47
427,597
-0.92(-1.94%)
Jun 28, 2007
47.26
47.72
47.10
47.39
220,641
+0.23(+0.49%)
Jun 27, 2007
45.95
47.19
45.45
47.16
341,037
+0.93(+2.01%)
Jun 26, 2007
45.92
46.41
45.71
46.23
207,582
+0.49(+1.07%)
Jun 25, 2007
46.40
46.52
45.48
45.74
381,338
-0.84(-1.80%)
Jun 22, 2007
46.61
46.79
46.20
46.58
501,436
-0.13(-0.28%)
Jun 21, 2007
46.53
47.04
46.30
46.71
128,176
-0.08(-0.17%)
Jun 20, 2007
47.00
47.67
46.60
46.79
540,800
-0.11(-0.23%)
Jun 19, 2007
46.57
47.09
46.25
46.90
331,700
+0.13(+0.28%)
Jun 18, 2007
47.37
47.55
46.70
46.77
367,700
-0.62(-1.31%)
Jun 15, 2007
47.79
47.92
46.90
47.39
445,800
+0.02(+0.04%)
Jun 14, 2007
47.92
47.92
47.04
47.37
364,100
-0.42(-0.88%)
Jun 13, 2007
47.08
47.85
46.26
47.79
1,037,000
+0.71(+1.51%)
Jun 12, 2007
42.98
47.98
42.68
47.08
2,853,100
+3.98(+9.23%)
Jun 11, 2007
42.93
43.31
42.66
43.10
145,923
+0.01(+0.02%)
Jun 08, 2007
43.00
43.26
42.67
43.09
215,476
+0.08(+0.19%)
Jun 07, 2007
43.56
43.75
42.84
43.01
380,873
-0.80(-1.83%)
Jun 06, 2007
44.16
44.37
43.70
43.81
247,245
-0.62(-1.40%)
Jun 05, 2007
45.05
45.23
43.86
44.43
163,369
-0.70(-1.55%)
Jun 04, 2007
45.30
45.60
44.86
45.13
114,938
-0.24(-0.53%)
Jun 01, 2007
45.00
45.61
44.93
45.37
616,925
+0.57(+1.27%)
May 31, 2007
45.00
45.57
44.60
44.80
328,097
-0.08(-0.18%)
May 30, 2007
45.10
45.28
44.80
44.88
457,267
-0.20(-0.44%)
May 29, 2007
45.42
45.67
44.92
45.08
260,254
-0.18(-0.40%)
May 25, 2007
44.96
45.47
44.63
45.26
200,509
+0.40(+0.89%)
May 24, 2007
45.01
45.43
44.51
44.86
286,605
-0.27(-0.60%)
May 23, 2007
45.78
45.78
44.90
45.13
330,784
-0.64(-1.40%)
May 22, 2007
45.82
45.95
45.47
45.77
445,432
+0.04(+0.09%)
May 21, 2007
44.98
45.99
44.90
45.73
437,454
+0.84(+1.87%)
May 18, 2007
44.69
45.27
44.33
44.89
169,867
+0.20(+0.45%)
May 17, 2007
45.17
45.41
44.68
44.69
161,046
-0.69(-1.52%)
May 16, 2007
44.72
45.56
44.58
45.38
228,800
+0.89(+2.00%)
May 15, 2007
44.57
45.79
44.45
44.49
431,644
-0.18(-0.40%)
May 14, 2007
44.75
44.87
44.50
44.67
235,501
-0.23(-0.51%)
May 11, 2007
43.76
44.91
43.68
44.90
355,105
+1.02(+2.32%)
May 10, 2007
44.15
44.59
43.55
43.88
380,564
-0.38(-0.86%)
May 09, 2007
44.22
44.65
44.13
44.26
304,624
-0.17(-0.38%)
May 08, 2007
44.19
44.70
44.05
44.43
298,175
+0.19(+0.43%)
May 07, 2007
44.50
44.64
44.08
44.24
267,315
-0.21(-0.47%)
May 04, 2007
44.34
44.77
44.27
44.45
161,005
+0.08(+0.18%)
May 03, 2007
44.69
44.76
43.58
44.37
431,269
-0.24(-0.54%)
May 02, 2007
43.24
44.86
42.53
44.61
419,750
+1.38(+3.20%)
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
.