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 (%)
Jan 31, 2020
73.65
73.82
73.05
73.21
184,000
-0.56(-0.76%)
Jan 30, 2020
73.68
74.20
73.04
73.77
234,175
-0.48(-0.65%)
Jan 29, 2020
74.19
75.16
73.93
74.25
106,558
-0.05(-0.07%)
Jan 28, 2020
73.98
75.03
73.56
74.30
96,845
+0.74(+1.01%)
Jan 27, 2020
73.33
73.97
72.40
73.56
113,785
-0.66(-0.89%)
Jan 24, 2020
76.74
76.74
74.04
74.22
140,600
-2.43(-3.17%)
Jan 23, 2020
77.15
77.15
75.75
76.65
154,921
-0.55(-0.71%)
Jan 22, 2020
76.88
77.83
76.31
77.20
133,935
+0.37(+0.48%)
Jan 21, 2020
77.66
77.87
76.62
76.83
70,328
-0.96(-1.23%)
Jan 17, 2020
77.97
78.06
76.80
77.79
101,200
-0.12(-0.15%)
Jan 16, 2020
77.09
78.66
77.00
77.91
78,710
+0.40(+0.52%)
Jan 15, 2020
74.13
78.18
73.99
77.51
144,937
+3.42(+4.62%)
Jan 14, 2020
74.00
74.63
73.71
74.09
160,690
-0.05(-0.07%)
Jan 13, 2020
74.76
74.78
73.28
74.14
146,585
-0.56(-0.75%)
Jan 10, 2020
75.24
75.24
73.70
74.70
146,200
+0.02(+0.03%)
Jan 09, 2020
76.40
76.40
74.35
74.68
101,484
-1.01(-1.33%)
Jan 08, 2020
74.84
76.43
74.84
75.69
148,062
+1.00(+1.34%)
Jan 07, 2020
75.66
75.79
74.26
74.69
117,698
-0.80(-1.06%)
Jan 06, 2020
75.37
75.94
74.50
75.49
169,556
-0.48(-0.63%)
Jan 03, 2020
75.89
76.31
75.03
75.97
205,800
-0.67(-0.87%)
Jan 02, 2020
78.53
78.53
75.70
76.64
131,703
-1.61(-2.06%)
Dec 31, 2019
77.72
78.68
77.72
78.25
101,200
+0.38(+0.49%)
Dec 30, 2019
78.50
78.76
77.54
77.87
99,002
-0.52(-0.66%)
Dec 27, 2019
78.40
78.80
77.56
78.39
87,900
+0.10(+0.13%)
Dec 26, 2019
78.49
78.66
77.57
78.29
94,077
-0.20(-0.25%)
Dec 24, 2019
78.11
78.72
77.76
78.49
72,600
+0.68(+0.87%)
Dec 23, 2019
77.33
78.06
76.42
77.81
109,325
+0.44(+0.57%)
Dec 20, 2019
77.88
78.06
76.91
77.37
329,500
-0.53(-0.68%)
Dec 19, 2019
77.76
78.80
77.49
77.90
109,853
-0.01(-0.01%)
Dec 18, 2019
76.98
78.15
76.14
77.91
131,019
+0.88(+1.14%)
Dec 17, 2019
76.85
77.09
76.05
77.03
129,097
-0.22(-0.28%)
Dec 16, 2019
77.52
78.97
77.18
77.25
170,574
+0.15(+0.19%)
Dec 13, 2019
77.63
77.63
76.67
77.10
136,000
-0.67(-0.86%)
Dec 12, 2019
77.93
79.00
77.09
77.77
161,591
-0.52(-0.66%)
Dec 11, 2019
78.63
78.98
77.69
78.29
77,341
-0.14(-0.18%)
Dec 10, 2019
78.39
78.72
77.58
78.43
211,588
+0.09(+0.11%)
Dec 09, 2019
80.00
80.41
78.15
78.34
174,974
-2.17(-2.70%)
Dec 06, 2019
78.00
81.04
78.00
80.51
284,600
+3.70(+4.82%)
Dec 05, 2019
76.81
77.44
76.17
76.81
130,071
-0.09(-0.12%)
Dec 04, 2019
78.65
79.42
76.84
76.90
182,528
-1.60(-2.04%)
Dec 03, 2019
77.06
78.85
76.75
78.50
212,492
+0.80(+1.03%)
Dec 02, 2019
77.74
78.09
76.74
77.70
202,918
-0.03(-0.04%)
Nov 29, 2019
77.66
78.97
77.65
77.73
78,600
-0.04(-0.05%)
Nov 27, 2019
76.77
78.72
76.76
77.77
141,500
+1.39(+1.82%)
Nov 26, 2019
79.22
79.32
76.20
76.38
220,711
-2.95(-3.72%)
Nov 25, 2019
76.78
80.18
76.42
79.33
255,890
+2.16(+2.80%)
Nov 22, 2019
76.35
78.17
76.24
77.17
325,100
+0.40(+0.52%)
Nov 21, 2019
76.13
76.86
75.68
76.77
225,430
+0.57(+0.75%)
Nov 20, 2019
74.44
76.33
74.13
76.20
275,078
+1.22(+1.63%)
Nov 19, 2019
72.72
75.45
72.50
74.98
263,393
+2.55(+3.52%)
Nov 18, 2019
72.47
73.93
71.61
72.43
170,670
-0.17(-0.23%)
Nov 15, 2019
71.00
72.81
69.87
72.60
187,600
+2.00(+2.83%)
Nov 14, 2019
70.51
71.50
70.32
70.60
108,548
-0.63(-0.88%)
Nov 13, 2019
68.90
71.57
68.73
71.23
152,776
+1.93(+2.78%)
Nov 12, 2019
69.11
70.11
68.75
69.30
100,126
+0.04(+0.06%)
Nov 11, 2019
69.99
70.34
68.85
69.26
124,846
+0.14(+0.20%)
Nov 08, 2019
68.33
69.86
68.22
69.12
95,700
+1.03(+1.51%)
Nov 07, 2019
68.38
69.36
67.64
68.09
136,170
+0.38(+0.56%)
Nov 06, 2019
67.72
68.35
67.09
67.71
113,093
+0.15(+0.22%)
Nov 05, 2019
69.48
70.27
67.37
67.56
147,972
-1.66(-2.40%)
Nov 04, 2019
67.49
69.35
67.03
69.22
269,636
+2.17(+3.24%)
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
.