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 (%)
Oct 31, 2018
65.00
65.78
64.79
65.06
229,070
+0.76(+1.18%)
Oct 30, 2018
63.07
64.56
62.48
64.30
284,637
+1.35(+2.14%)
Oct 29, 2018
64.15
65.32
62.39
62.95
211,202
-0.41(-0.65%)
Oct 26, 2018
63.38
64.72
62.49
63.36
191,500
-0.81(-1.26%)
Oct 25, 2018
63.49
64.65
61.83
64.17
223,949
+1.16(+1.84%)
Oct 24, 2018
66.35
66.42
62.98
63.01
217,885
-3.19(-4.82%)
Oct 23, 2018
65.28
66.98
64.47
66.20
345,831
+0.21(+0.32%)
Oct 22, 2018
66.90
67.47
65.21
65.99
234,805
-0.79(-1.18%)
Oct 19, 2018
67.34
68.56
66.28
66.78
171,700
-0.82(-1.21%)
Oct 18, 2018
68.63
68.72
66.58
67.60
223,830
-1.25(-1.82%)
Oct 17, 2018
69.70
70.03
67.98
68.85
238,152
-1.07(-1.53%)
Oct 16, 2018
67.10
70.69
66.80
69.92
324,042
+3.30(+4.95%)
Oct 15, 2018
67.14
68.03
65.67
66.62
308,872
-0.69(-1.03%)
Oct 12, 2018
67.15
68.31
66.71
67.31
285,100
+0.42(+0.63%)
Oct 11, 2018
69.85
70.30
66.73
66.89
259,789
-3.47(-4.93%)
Oct 10, 2018
70.78
73.06
70.34
70.36
260,871
-0.43(-0.61%)
Oct 09, 2018
70.58
71.38
70.05
70.79
241,871
-0.02(-0.03%)
Oct 08, 2018
69.80
71.43
69.67
70.81
224,426
+1.07(+1.53%)
Oct 05, 2018
70.35
71.30
68.76
69.74
237,400
-0.37(-0.53%)
Oct 04, 2018
71.42
71.42
68.76
70.11
330,304
-1.14(-1.60%)
Oct 03, 2018
71.81
71.98
70.31
71.25
261,134
-0.44(-0.61%)
Oct 02, 2018
72.72
73.55
71.41
71.69
199,825
-1.04(-1.43%)
Oct 01, 2018
72.32
73.30
72.32
72.73
133,554
+0.68(+0.94%)
Sep 28, 2018
71.55
72.45
71.15
72.05
304,500
+0.30(+0.42%)
Sep 27, 2018
71.05
72.15
70.85
71.75
184,421
+1.05(+1.49%)
Sep 26, 2018
71.55
72.05
70.60
70.70
117,423
-0.95(-1.33%)
Sep 25, 2018
72.70
73.40
71.53
71.65
172,739
-0.90(-1.24%)
Sep 24, 2018
73.45
73.65
72.40
72.55
212,241
-0.95(-1.29%)
Sep 21, 2018
73.30
74.31
72.78
73.50
334,700
+0.05(+0.07%)
Sep 20, 2018
73.35
73.60
72.55
73.45
170,085
+0.45(+0.62%)
Sep 19, 2018
72.60
73.75
72.40
73.00
158,752
+0.15(+0.21%)
Sep 18, 2018
73.85
73.95
72.10
72.85
177,593
-1.10(-1.49%)
Sep 17, 2018
75.50
75.50
73.80
73.95
137,772
-1.30(-1.73%)
Sep 14, 2018
75.15
75.80
74.15
75.25
178,900
+0.05(+0.07%)
Sep 13, 2018
74.70
75.58
74.55
75.20
148,979
+0.85(+1.14%)
Sep 12, 2018
74.70
75.05
73.60
74.35
138,975
-0.35(-0.47%)
Sep 11, 2018
73.65
74.85
73.55
74.70
126,617
+0.85(+1.15%)
Sep 10, 2018
76.35
76.75
73.65
73.85
345,693
-2.45(-3.21%)
Sep 07, 2018
75.40
76.85
74.80
76.30
217,700
+0.80(+1.06%)
Sep 06, 2018
73.95
75.95
73.75
75.50
208,002
+1.60(+2.17%)
Sep 05, 2018
73.65
73.90
72.90
73.90
154,440
+0.20(+0.27%)
Sep 04, 2018
73.65
74.00
72.55
73.70
168,440
+0.20(+0.27%)
Aug 31, 2018
73.50
73.50
73.50
0
-0.15(-0.20%)
Aug 30, 2018
74.75
74.97
73.50
73.65
193,451
-1.05(-1.41%)
Aug 29, 2018
75.00
76.30
74.65
74.70
223,375
-0.40(-0.53%)
Aug 28, 2018
77.05
77.10
74.70
75.10
231,902
-0.85(-1.12%)
Aug 27, 2018
75.30
76.75
75.20
75.95
214,333
+0.85(+1.13%)
Aug 24, 2018
75.00
75.35
74.50
75.10
257,800
+0.05(+0.07%)
Aug 23, 2018
75.60
76.25
74.85
75.05
164,045
-0.65(-0.86%)
Aug 22, 2018
75.20
76.00
75.20
75.70
161,412
+0.30(+0.40%)
Aug 21, 2018
74.45
75.85
74.10
75.40
354,370
+1.35(+1.82%)
Aug 20, 2018
74.65
74.80
73.60
74.05
139,555
-0.50(-0.67%)
Aug 17, 2018
74.70
75.69
74.17
74.55
193,600
-0.30(-0.40%)
Aug 16, 2018
75.15
76.40
74.60
74.85
220,710
-0.35(-0.47%)
Aug 15, 2018
75.65
76.15
74.65
75.20
194,659
-0.65(-0.86%)
Aug 14, 2018
76.05
77.15
75.78
75.85
210,179
+0.15(+0.20%)
Aug 13, 2018
75.25
76.00
74.75
75.70
141,291
+0.10(+0.13%)
Aug 10, 2018
75.35
75.85
74.85
75.60
98,400
-0.30(-0.40%)
Aug 09, 2018
75.60
76.65
75.60
75.90
174,637
+0.35(+0.46%)
Aug 08, 2018
74.85
76.20
74.50
75.55
252,375
+0.50(+0.67%)
Aug 07, 2018
75.15
76.40
74.90
75.05
173,899
+0.20(+0.27%)
Aug 06, 2018
75.00
75.40
74.40
74.85
330,139
-0.20(-0.27%)
Aug 03, 2018
76.25
76.30
74.85
75.05
289,000
-0.85(-1.12%)
Aug 02, 2018
74.75
75.95
72.51
75.90
332,417
+0.40(+0.53%)
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
.