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 (%)
Jun 29, 2012
45.78
45.78
44.89
45.33
173,654
+0.21(+0.47%)
Jun 28, 2012
42.63
45.15
42.28
45.12
306,102
+2.17(+5.05%)
Jun 27, 2012
42.74
43.48
42.42
42.95
67,674
+0.18(+0.42%)
Jun 26, 2012
42.90
43.11
42.75
42.77
109,764
-0.12(-0.28%)
Jun 25, 2012
43.18
43.55
42.82
42.89
98,221
-0.92(-2.10%)
Jun 22, 2012
43.15
43.90
42.91
43.81
308,430
+0.88(+2.05%)
Jun 21, 2012
43.00
43.51
42.75
42.93
182,603
-0.05(-0.12%)
Jun 20, 2012
42.28
43.55
42.28
42.98
238,946
+0.53(+1.25%)
Jun 19, 2012
42.09
42.74
42.01
42.45
96,118
+0.40(+0.95%)
Jun 18, 2012
42.19
42.49
41.90
42.05
107,227
-0.32(-0.76%)
Jun 15, 2012
41.62
42.55
41.38
42.37
220,645
+0.64(+1.53%)
Jun 14, 2012
41.21
41.76
41.19
41.73
124,741
+0.64(+1.56%)
Jun 13, 2012
41.53
41.88
40.99
41.09
136,747
-0.46(-1.11%)
Jun 12, 2012
41.85
41.85
41.16
41.55
149,629
-0.04(-0.10%)
Jun 11, 2012
41.81
41.97
40.97
41.59
220,590
-0.02(-0.05%)
Jun 08, 2012
40.72
41.68
40.24
41.61
416,078
+0.80(+1.96%)
Jun 07, 2012
42.05
42.05
40.78
40.81
258,930
-0.94(-2.25%)
Jun 06, 2012
41.43
41.78
41.42
41.75
116,296
+0.57(+1.38%)
Jun 05, 2012
40.97
41.43
40.60
41.18
105,636
-0.03(-0.07%)
Jun 04, 2012
41.12
41.38
40.91
41.21
73,509
+0.10(+0.24%)
Jun 01, 2012
41.54
42.25
40.96
41.11
147,991
-1.06(-2.51%)
May 31, 2012
41.92
42.30
41.62
42.17
255,740
+0.34(+0.81%)
May 30, 2012
42.11
42.33
41.68
41.83
105,658
-0.55(-1.30%)
May 29, 2012
42.47
42.73
42.00
42.38
112,081
+0.09(+0.21%)
May 25, 2012
41.56
42.58
41.55
42.29
89,718
+0.74(+1.78%)
May 24, 2012
41.51
42.03
40.90
41.55
178,807
+0.13(+0.31%)
May 23, 2012
41.36
41.71
40.99
41.42
105,997
-0.29(-0.70%)
May 22, 2012
43.00
43.32
41.48
41.71
220,129
-1.31(-3.05%)
May 21, 2012
42.02
43.04
41.61
43.02
181,237
+0.98(+2.33%)
May 18, 2012
42.21
42.40
41.96
42.04
181,860
-0.27(-0.64%)
May 17, 2012
42.43
42.80
42.19
42.31
178,385
+0.06(+0.14%)
May 16, 2012
42.36
42.47
42.05
42.25
191,118
-0.11(-0.26%)
May 15, 2012
42.30
42.55
41.88
42.36
189,751
-0.02(-0.05%)
May 14, 2012
42.46
42.67
42.25
42.38
112,318
-0.45(-1.05%)
May 11, 2012
42.78
43.20
42.49
42.83
165,700
-0.33(-0.76%)
May 10, 2012
43.92
43.92
42.85
43.16
194,346
-0.35(-0.80%)
May 09, 2012
43.84
44.99
43.45
43.51
382,420
+0.50(+1.16%)
May 08, 2012
42.54
43.08
42.52
43.01
224,007
+0.32(+0.75%)
May 07, 2012
42.55
42.89
42.08
42.69
189,406
+0.10(+0.23%)
May 04, 2012
43.01
43.35
42.47
42.59
295,967
-0.79(-1.82%)
May 03, 2012
43.50
43.61
42.72
43.38
338,285
-0.29(-0.66%)
May 02, 2012
43.44
43.91
43.30
43.67
196,681
-0.18(-0.41%)
May 01, 2012
44.12
44.26
43.44
43.85
358,916
-0.43(-0.97%)
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%)
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
.