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 29, 2005
32.76
34.15
32.58
34.03
522,694
+1.42(+4.35%)
Apr 28, 2005
33.57
33.76
32.60
32.61
393,978
-0.26(-0.79%)
Apr 27, 2005
32.61
33.19
32.27
32.87
131,217
+0.31(+0.95%)
Apr 26, 2005
32.55
32.78
32.13
32.56
194,498
-0.13(-0.40%)
Apr 25, 2005
32.49
33.07
32.42
32.69
133,101
+0.40(+1.24%)
Apr 22, 2005
31.78
32.58
31.78
32.29
309,696
+0.22(+0.69%)
Apr 21, 2005
32.28
33.07
31.81
32.07
226,348
-0.17(-0.53%)
Apr 20, 2005
32.55
33.02
31.95
32.24
144,168
-0.35(-1.07%)
Apr 19, 2005
32.47
33.00
32.37
32.59
139,912
+0.22(+0.68%)
Apr 18, 2005
32.77
33.00
32.23
32.37
290,691
-0.42(-1.28%)
Apr 15, 2005
32.94
33.57
32.76
32.79
85,029
-0.11(-0.33%)
Apr 14, 2005
33.54
33.78
32.77
32.90
216,932
-0.65(-1.94%)
Apr 13, 2005
34.59
34.59
33.55
33.55
183,748
-0.86(-2.50%)
Apr 12, 2005
33.59
34.57
33.57
34.41
113,996
+0.73(+2.17%)
Apr 11, 2005
33.91
34.51
33.64
33.68
77,577
-0.32(-0.94%)
Apr 08, 2005
34.20
34.42
33.89
34.00
80,612
-0.41(-1.19%)
Apr 07, 2005
34.74
34.74
34.27
34.41
76,973
-0.30(-0.86%)
Apr 06, 2005
34.54
35.04
34.39
34.71
70,400
+0.22(+0.64%)
Apr 05, 2005
34.44
34.90
34.26
34.49
123,063
+0.12(+0.35%)
Apr 04, 2005
34.02
34.68
34.00
34.37
216,120
+0.23(+0.67%)
Apr 01, 2005
34.29
34.83
33.84
34.14
252,109
+0.09(+0.26%)
Mar 31, 2005
33.50
34.20
33.50
34.05
275,493
+0.35(+1.04%)
Mar 30, 2005
34.04
34.59
33.11
33.70
736,616
-0.30(-0.88%)
Mar 29, 2005
35.15
35.15
33.93
34.00
449,629
-1.05(-3.00%)
Mar 28, 2005
35.04
35.33
34.95
35.05
305,529
-0.10(-0.28%)
Mar 24, 2005
35.24
35.75
34.94
35.15
247,163
+0.15(+0.43%)
Mar 23, 2005
34.87
35.48
34.60
35.00
218,103
-0.10(-0.28%)
Mar 22, 2005
34.89
35.30
34.21
35.10
303,060
+0.11(+0.31%)
Mar 21, 2005
34.79
35.47
34.57
34.99
392,405
+0.14(+0.40%)
Mar 18, 2005
34.93
35.09
34.29
34.85
247,868
-0.12(-0.34%)
Mar 17, 2005
35.05
35.49
34.75
34.97
129,803
+0.12(+0.34%)
Mar 16, 2005
35.50
35.84
34.56
34.85
128,040
-0.60(-1.69%)
Mar 15, 2005
34.64
36.14
34.64
35.45
254,068
+1.02(+2.96%)
Mar 14, 2005
34.50
34.81
33.90
34.43
192,816
-0.31(-0.89%)
Mar 11, 2005
35.20
35.30
34.48
34.74
81,163
-0.34(-0.97%)
Mar 10, 2005
34.06
35.50
33.73
35.08
209,080
+1.22(+3.60%)
Mar 09, 2005
33.80
34.13
33.30
33.86
155,273
-0.03(-0.09%)
Mar 08, 2005
35.08
35.08
33.86
33.89
87,456
-1.22(-3.47%)
Mar 07, 2005
34.79
35.46
34.77
35.11
353,832
+0.19(+0.54%)
Mar 04, 2005
35.00
35.34
34.62
34.92
178,356
+0.05(+0.14%)
Mar 03, 2005
34.21
35.45
34.19
34.87
402,386
+0.66(+1.93%)
Mar 02, 2005
34.90
35.30
34.01
34.21
122,720
-0.51(-1.47%)
Mar 01, 2005
34.40
34.93
34.30
34.72
128,488
+0.54(+1.58%)
Feb 28, 2005
34.43
34.43
33.66
34.18
207,808
-0.25(-0.73%)
Feb 25, 2005
33.80
34.64
33.80
34.43
116,827
+0.59(+1.74%)
Feb 24, 2005
33.41
33.90
33.00
33.84
127,511
+0.78(+2.36%)
Feb 23, 2005
33.46
33.46
33.01
33.06
98,080
-0.18(-0.54%)
Feb 22, 2005
33.01
33.78
33.01
33.24
136,407
+0.21(+0.64%)
Feb 18, 2005
33.16
33.21
32.84
33.03
108,553
+0.03(+0.09%)
Feb 17, 2005
33.25
33.49
32.90
33.00
207,235
-0.26(-0.78%)
Feb 16, 2005
33.22
33.40
32.67
33.26
376,530
-0.13(-0.39%)
Feb 15, 2005
33.48
33.91
33.30
33.39
177,540
-0.20(-0.60%)
Feb 14, 2005
33.80
33.97
33.22
33.59
292,842
-0.22(-0.65%)
Feb 11, 2005
34.90
35.01
33.60
33.81
554,805
-1.31(-3.73%)
Feb 10, 2005
34.83
35.46
34.50
35.12
232,155
+0.24(+0.69%)
Feb 09, 2005
36.22
36.22
34.88
34.88
98,442
-1.22(-3.38%)
Feb 08, 2005
36.85
37.40
35.68
36.10
164,636
-0.90(-2.43%)
Feb 07, 2005
36.90
37.38
36.52
37.00
163,501
+0.00(+0.00%)
Feb 04, 2005
36.49
37.29
36.42
37.00
91,557
+0.52(+1.43%)
Feb 03, 2005
36.51
36.78
36.39
36.48
136,183
-0.32(-0.87%)
Feb 02, 2005
36.75
37.00
36.55
36.80
97,055
-0.20(-0.54%)
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
.