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, 2007
43.41
43.60
42.82
42.90
348,096
-0.47(-1.08%)
Apr 27, 2007
43.07
43.51
42.23
43.37
346,966
+0.15(+0.35%)
Apr 26, 2007
42.50
43.35
41.74
43.22
562,077
+0.59(+1.38%)
Apr 25, 2007
42.50
42.85
42.00
42.63
429,779
-0.06(-0.14%)
Apr 24, 2007
42.97
43.21
42.12
42.69
230,420
-0.20(-0.47%)
Apr 23, 2007
43.25
43.45
42.66
42.89
426,413
-0.35(-0.81%)
Apr 20, 2007
41.99
43.25
41.59
43.24
599,717
+2.73(+6.74%)
Apr 19, 2007
41.13
41.30
40.48
40.51
158,152
-0.71(-1.72%)
Apr 18, 2007
41.82
41.96
41.19
41.22
176,530
-0.75(-1.79%)
Apr 17, 2007
41.45
42.00
41.42
41.97
180,070
+0.47(+1.13%)
Apr 16, 2007
40.99
41.60
40.99
41.50
132,862
+0.63(+1.54%)
Apr 13, 2007
40.83
41.32
40.58
40.87
576,832
-0.02(-0.05%)
Apr 12, 2007
41.05
41.16
40.70
40.89
205,998
-0.16(-0.39%)
Apr 11, 2007
41.61
41.61
40.82
41.05
170,138
-0.42(-1.01%)
Apr 10, 2007
41.89
42.00
41.39
41.47
141,618
-0.47(-1.12%)
Apr 09, 2007
41.34
42.31
41.20
41.94
289,769
+0.69(+1.67%)
Apr 05, 2007
41.57
41.65
41.12
41.25
152,176
-0.25(-0.60%)
Apr 04, 2007
41.90
41.90
41.32
41.50
198,566
-0.30(-0.72%)
Apr 03, 2007
41.13
42.12
40.82
41.80
421,227
+0.79(+1.93%)
Apr 02, 2007
42.17
42.17
40.70
41.01
690,530
-0.99(-2.36%)
Mar 30, 2007
42.49
42.52
41.37
42.00
409,069
-0.37(-0.87%)
Mar 29, 2007
42.78
42.91
42.00
42.37
101,315
+0.02(+0.05%)
Mar 28, 2007
42.25
42.62
41.90
42.35
520,326
-0.19(-0.45%)
Mar 27, 2007
42.79
42.98
42.03
42.54
136,030
-0.35(-0.82%)
Mar 26, 2007
42.95
42.99
42.28
42.89
178,657
-0.13(-0.30%)
Mar 23, 2007
42.83
44.26
42.16
43.02
306,927
+0.35(+0.82%)
Mar 22, 2007
42.39
42.84
42.20
42.67
282,169
+0.29(+0.68%)
Mar 21, 2007
41.16
42.41
41.13
42.38
219,149
+1.18(+2.86%)
Mar 20, 2007
41.27
41.36
40.79
41.20
124,264
-0.17(-0.41%)
Mar 19, 2007
40.74
41.50
40.69
41.37
228,330
+0.81(+2.00%)
Mar 16, 2007
40.80
40.89
40.28
40.56
417,448
-0.30(-0.73%)
Mar 15, 2007
40.23
40.86
40.11
40.86
330,514
+0.38(+0.94%)
Mar 14, 2007
40.21
40.71
39.84
40.48
229,875
+0.34(+0.85%)
Mar 13, 2007
41.09
40.93
40.01
40.14
313,280
-0.95(-2.31%)
Mar 12, 2007
41.53
41.80
41.03
41.09
227,764
-0.93(-2.21%)
Mar 09, 2007
41.92
42.17
41.55
42.02
294,280
+0.22(+0.53%)
Mar 08, 2007
41.37
41.89
41.29
41.80
214,953
+0.52(+1.26%)
Mar 07, 2007
41.09
41.53
40.70
41.28
516,088
-0.23(-0.55%)
Mar 06, 2007
40.84
41.72
40.84
41.51
266,881
+0.53(+1.29%)
Mar 05, 2007
40.39
41.33
40.23
40.98
398,906
+0.35(+0.86%)
Mar 02, 2007
41.89
41.89
40.36
40.63
587,205
-1.63(-3.86%)
Mar 01, 2007
41.64
42.67
40.89
42.26
276,835
+0.45(+1.08%)
Feb 28, 2007
42.87
42.87
41.37
41.81
495,685
-0.64(-1.51%)
Feb 27, 2007
44.05
44.05
42.45
42.45
392,052
-1.93(-4.35%)
Feb 26, 2007
43.86
44.87
43.37
44.38
410,481
+0.69(+1.58%)
Feb 23, 2007
43.58
43.89
43.29
43.69
199,094
+0.13(+0.30%)
Feb 22, 2007
43.41
43.71
43.18
43.56
232,348
+0.11(+0.25%)
Feb 21, 2007
43.69
43.82
43.17
43.45
122,468
-0.34(-0.78%)
Feb 20, 2007
43.02
44.06
42.75
43.79
246,178
+0.73(+1.70%)
Feb 16, 2007
42.51
43.33
41.86
43.06
264,081
+0.55(+1.29%)
Feb 15, 2007
42.49
42.97
42.06
42.51
246,632
+0.05(+0.12%)
Feb 14, 2007
41.94
42.72
41.94
42.46
124,699
+0.41(+0.98%)
Feb 13, 2007
41.98
42.25
41.88
42.05
271,483
+0.16(+0.38%)
Feb 12, 2007
41.95
42.18
41.86
41.89
280,814
-0.16(-0.38%)
Feb 09, 2007
42.37
42.73
41.70
42.05
554,772
-0.42(-0.99%)
Feb 08, 2007
42.38
42.75
42.25
42.47
121,592
+0.11(+0.26%)
Feb 07, 2007
42.07
42.43
42.07
42.36
175,860
+0.30(+0.71%)
Feb 06, 2007
41.78
42.38
41.73
42.06
473,082
+0.33(+0.79%)
Feb 05, 2007
41.90
42.09
41.57
41.73
307,835
-0.28(-0.67%)
Feb 02, 2007
42.71
42.71
41.90
42.01
376,701
-0.08(-0.19%)
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
.