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 03, 2022
94.99
0
+0.00(+0.00%)
Dec 31, 2021
94.98
95.05
94.96
94.99
214,748
+0.01(+0.01%)
Dec 30, 2021
94.88
95.02
94.88
94.98
84,130
+0.09(+0.09%)
Dec 29, 2021
94.79
94.96
94.70
94.89
49,280
+0.03(+0.03%)
Dec 28, 2021
94.85
94.90
94.81
94.86
82,947
+0.01(+0.01%)
Dec 27, 2021
94.88
94.95
94.77
94.85
132,181
+0.07(+0.07%)
Dec 23, 2021
94.74
94.92
94.64
94.78
280,326
+0.09(+0.10%)
Dec 22, 2021
94.70
94.70
94.53
94.69
73,268
+0.11(+0.12%)
Dec 21, 2021
94.36
94.74
94.36
94.58
87,246
+0.18(+0.19%)
Dec 20, 2021
94.37
94.60
94.37
94.40
191,515
-0.05(-0.05%)
Dec 17, 2021
94.64
94.85
94.34
94.45
596,669
-0.20(-0.21%)
Dec 16, 2021
94.64
94.84
94.26
94.65
111,624
+0.40(+0.42%)
Dec 15, 2021
94.28
94.85
94.24
94.25
257,662
+0.00(+0.00%)
Dec 14, 2021
94.25
94.50
92.62
94.25
164,794
-0.10(-0.11%)
Dec 13, 2021
94.40
94.69
94.35
94.35
103,596
-0.12(-0.13%)
Dec 10, 2021
94.41
94.56
94.37
94.47
208,225
+0.12(+0.13%)
Dec 09, 2021
94.51
94.85
94.35
94.35
60,502
-0.25(-0.26%)
Dec 08, 2021
94.47
94.90
94.47
94.60
64,822
+0.06(+0.06%)
Dec 07, 2021
94.52
94.75
94.39
94.54
61,218
+0.03(+0.03%)
Dec 06, 2021
94.81
94.81
94.51
94.51
71,339
+0.07(+0.07%)
Dec 03, 2021
94.45
94.61
94.44
94.44
80,101
-0.18(-0.19%)
Dec 02, 2021
94.62
94.64
94.30
94.62
117,894
+0.27(+0.28%)
Dec 01, 2021
94.66
95.23
94.30
94.35
288,847
-0.44(-0.46%)
Nov 30, 2021
94.40
94.79
94.28
94.79
168,343
+0.38(+0.40%)
Nov 29, 2021
94.64
94.64
94.41
94.41
98,788
-0.24(-0.25%)
Nov 26, 2021
94.45
94.65
94.39
94.65
82,157
+0.05(+0.05%)
Nov 24, 2021
94.83
95.15
94.50
94.60
34,201
-0.32(-0.34%)
Nov 23, 2021
94.58
95.03
94.53
94.92
90,559
+0.43(+0.45%)
Nov 22, 2021
95.55
95.74
94.27
94.50
89,508
-0.08(-0.09%)
Nov 19, 2021
94.68
94.81
94.58
94.58
205,960
-0.13(-0.14%)
Nov 18, 2021
94.68
94.78
94.68
94.71
104,104
+0.02(+0.02%)
Nov 17, 2021
94.72
94.89
94.68
94.69
73,673
-0.10(-0.11%)
Nov 16, 2021
94.70
94.95
94.70
94.79
79,212
+0.08(+0.08%)
Nov 15, 2021
95.26
95.42
94.70
94.71
64,350
-0.09(-0.09%)
Nov 12, 2021
94.81
94.89
94.68
94.80
255,767
-0.01(-0.01%)
Nov 11, 2021
94.76
94.85
94.68
94.81
68,294
+0.05(+0.05%)
Nov 10, 2021
94.83
94.76
95,197
-0.07(-0.07%)
Nov 09, 2021
94.77
94.95
94.72
94.83
144,385
+0.03(+0.03%)
Nov 08, 2021
94.88
94.95
94.74
94.80
96,298
+0.05(+0.05%)
Nov 05, 2021
94.80
95.04
94.72
94.75
253,679
-0.05(-0.05%)
Nov 04, 2021
99.36
99.36
94.72
94.80
67,635
+0.06(+0.06%)
Nov 03, 2021
94.70
94.85
94.70
94.74
357,439
-0.05(-0.05%)
Nov 02, 2021
94.98
94.99
94.70
94.79
67,123
-0.39(-0.41%)
Nov 01, 2021
94.84
95.18
94.83
95.18
107,424
+0.35(+0.37%)
Oct 29, 2021
94.82
94.84
94.65
94.83
104,150
+0.04(+0.04%)
Oct 28, 2021
94.80
94.83
94.70
94.79
64,387
+0.03(+0.03%)
Oct 27, 2021
94.76
94.81
94.66
94.76
106,840
-0.04(-0.04%)
Oct 26, 2021
94.82
94.80
99,030
-0.03(-0.03%)
Oct 25, 2021
94.77
94.86
94.72
94.83
98,763
+0.04(+0.04%)
Oct 22, 2021
94.94
94.96
94.74
94.79
68,936
-0.04(-0.04%)
Oct 21, 2021
94.71
94.87
94.66
94.83
127,465
+0.08(+0.08%)
Oct 20, 2021
94.74
94.84
94.68
94.75
90,380
+0.01(+0.01%)
Oct 19, 2021
94.60
94.75
94.60
94.74
60,257
+0.07(+0.07%)
Oct 18, 2021
94.63
94.67
94.52
94.67
70,882
+0.04(+0.04%)
Oct 15, 2021
94.80
94.81
94.55
94.63
212,958
-0.11(-0.12%)
Oct 14, 2021
94.77
94.80
94.64
94.74
97,875
+0.06(+0.06%)
Oct 13, 2021
94.73
94.74
94.64
94.68
71,191
-0.01(-0.01%)
Oct 12, 2021
94.68
94.80
94.63
94.69
84,450
+0.01(+0.01%)
Oct 11, 2021
94.68
94.75
94.66
94.68
80,127
+0.00(+0.00%)
Oct 08, 2021
94.71
94.76
94.66
94.68
70,352
-0.05(-0.05%)
Oct 07, 2021
94.66
94.87
82.94
94.73
1,072,376
+0.02(+0.02%)
Oct 06, 2021
94.62
94.76
94.61
94.71
103,142
-0.07(-0.07%)
Oct 05, 2021
94.63
94.88
94.60
94.78
116,871
+0.09(+0.10%)
Oct 04, 2021
94.68
94.81
94.50
94.69
172,308
+0.01(+0.01%)
Oct 01, 2021
94.61
94.75
93.87
94.68
219,724
+0.13(+0.14%)
Sep 30, 2021
94.65
94.76
94.47
94.55
187,094
-0.16(-0.17%)
Sep 29, 2021
94.70
94.84
94.59
94.71
92,138
+0.01(+0.01%)
Sep 28, 2021
94.70
94.75
94.62
94.70
202,316
+0.15(+0.16%)
Sep 27, 2021
94.73
94.78
94.50
94.55
103,545
-0.06(-0.06%)
Sep 24, 2021
94.76
94.82
94.58
94.61
77,662
-0.01(-0.01%)
Sep 23, 2021
94.72
94.72
94.54
94.62
156,517
+0.01(+0.01%)
Sep 22, 2021
94.72
94.74
94.59
94.61
230,659
-0.01(-0.01%)
Sep 21, 2021
94.80
94.80
94.58
94.62
115,411
-0.12(-0.13%)
Sep 20, 2021
94.70
94.86
94.53
94.74
168,245
+0.12(+0.13%)
Sep 17, 2021
94.53
95.25
94.25
94.62
903,229
+0.00(+0.00%)
Sep 16, 2021
94.67
94.91
94.62
94.62
971,246
-0.02(-0.02%)
Sep 15, 2021
94.70
94.79
94.61
94.64
166,340
+0.01(+0.01%)
Sep 14, 2021
94.70
94.70
94.58
94.63
222,945
+0.02(+0.02%)
Sep 13, 2021
94.70
94.70
94.47
94.61
242,440
-0.07(-0.07%)
Sep 10, 2021
94.69
94.69
94.56
94.68
262,571
+0.07(+0.07%)
Sep 09, 2021
94.67
94.77
94.56
94.61
301,022
-0.08(-0.08%)
Sep 08, 2021
94.75
94.78
94.65
94.69
187,719
-0.08(-0.08%)
Sep 07, 2021
94.66
94.91
94.56
94.77
170,313
+0.10(+0.11%)
Sep 03, 2021
94.64
94.76
94.56
94.67
207,622
+0.07(+0.07%)
Sep 02, 2021
94.25
94.95
94.25
94.60
206,634
-0.02(-0.02%)
Sep 01, 2021
94.62
94.75
94.58
94.62
164,681
+0.00(+0.00%)
Aug 31, 2021
94.60
94.67
94.58
94.62
274,247
+0.02(+0.02%)
Aug 30, 2021
94.61
94.69
94.55
94.60
204,033
+0.03(+0.03%)
Aug 27, 2021
94.60
94.77
94.52
94.57
209,266
+0.00(+0.00%)
Aug 26, 2021
94.59
94.72
94.54
94.57
130,479
+0.02(+0.02%)
Aug 25, 2021
94.23
94.60
94.23
94.55
130,707
-0.01(-0.01%)
Aug 24, 2021
94.60
94.64
94.52
94.56
139,305
+0.01(+0.01%)
Aug 23, 2021
94.63
94.70
94.52
94.55
165,547
+0.00(+0.00%)
Aug 20, 2021
94.64
94.74
94.55
94.55
227,599
-0.15(-0.16%)
Aug 19, 2021
94.62
94.73
94.53
94.70
178,387
+0.02(+0.02%)
Aug 18, 2021
94.65
94.76
94.61
94.68
278,675
-0.01(-0.01%)
Aug 17, 2021
94.55
94.70
94.55
94.69
330,116
+0.07(+0.07%)
Aug 16, 2021
94.53
94.66
94.48
94.62
164,896
+0.06(+0.06%)
Aug 13, 2021
94.61
94.61
94.51
94.56
68,211
+0.01(+0.01%)
Aug 12, 2021
94.51
94.71
94.51
94.55
270,669
-0.09(-0.10%)
Aug 11, 2021
94.60
94.68
94.44
94.64
182,221
-0.01(-0.01%)
Aug 10, 2021
94.64
94.65
94.42
94.65
306,662
+0.00(+0.00%)
Aug 09, 2021
94.51
94.70
94.36
94.65
138,301
-0.05(-0.05%)
Aug 06, 2021
94.47
94.70
94.44
94.70
130,353
+0.03(+0.03%)
Aug 05, 2021
94.42
94.75
94.30
94.67
236,430
+0.11(+0.12%)
Aug 04, 2021
94.43
94.81
94.29
94.56
303,595
+0.16(+0.17%)
Aug 03, 2021
94.46
94.69
94.30
94.40
196,103
-0.02(-0.02%)
Aug 02, 2021
94.44
94.65
94.38
94.42
276,915
+0.10(+0.11%)
Jul 30, 2021
94.31
94.67
94.27
94.32
290,625
+0.02(+0.02%)
Jul 29, 2021
94.48
94.48
94.30
94.30
196,354
-0.11(-0.12%)
Jul 28, 2021
94.42
94.53
94.33
94.41
203,638
+0.01(+0.01%)
Jul 27, 2021
94.54
94.60
94.29
94.40
448,831
-0.15(-0.16%)
Jul 26, 2021
94.57
94.68
94.53
94.55
109,362
-0.06(-0.06%)
Jul 23, 2021
94.64
94.78
94.59
94.61
90,156
-0.04(-0.04%)
Jul 22, 2021
94.50
94.68
94.50
94.65
48,614
+0.01(+0.01%)
Jul 21, 2021
94.59
94.79
94.38
94.64
128,186
+0.21(+0.22%)
Jul 20, 2021
94.37
94.98
94.35
94.43
182,073
-0.06(-0.06%)
Jul 19, 2021
94.34
94.53
94.30
94.49
172,225
+0.10(+0.11%)
Jul 16, 2021
94.44
94.44
94.28
94.39
90,501
+0.04(+0.04%)
Jul 15, 2021
94.25
94.49
94.21
94.35
144,130
+0.06(+0.06%)
Jul 14, 2021
94.25
94.38
94.21
94.29
108,727
+0.04(+0.04%)
Jul 13, 2021
94.37
94.59
94.18
94.25
136,999
-0.28(-0.30%)
Jul 12, 2021
94.71
94.71
94.19
94.53
251,728
+0.28(+0.30%)
Jul 09, 2021
94.29
94.32
94.17
94.25
145,937
-0.04(-0.04%)
Jul 08, 2021
94.20
94.32
94.15
94.29
181,351
-0.08(-0.08%)
Jul 07, 2021
94.35
94.37
94.15
94.37
115,769
+0.00(+0.00%)
Jul 06, 2021
94.21
94.47
94.16
94.37
178,233
+0.12(+0.13%)
Jul 02, 2021
94.22
94.45
94.15
94.25
91,733
+0.05(+0.05%)
Jul 01, 2021
94.25
94.36
94.12
94.20
124,632
+0.00(+0.00%)
Jun 30, 2021
94.22
94.38
94.15
94.20
220,067
+0.05(+0.05%)
Jun 29, 2021
94.24
94.30
94.15
94.15
277,784
-0.08(-0.08%)
Jun 28, 2021
94.25
94.40
94.21
94.23
414,880
-0.02(-0.02%)
Jun 25, 2021
94.45
94.50
94.07
94.25
722,748
-0.15(-0.16%)
Jun 24, 2021
94.20
94.51
94.20
94.40
220,309
+0.26(+0.28%)
Jun 23, 2021
94.27
94.63
94.10
94.14
330,875
-0.07(-0.07%)
Jun 22, 2021
94.26
94.49
94.20
94.21
169,986
-0.07(-0.07%)
Jun 21, 2021
94.40
94.43
94.25
94.28
124,351
-0.09(-0.10%)
Jun 18, 2021
94.10
94.58
94.10
94.37
257,970
+0.15(+0.16%)
Jun 17, 2021
94.32
94.39
94.10
94.22
180,084
-0.15(-0.16%)
Jun 16, 2021
94.25
94.42
94.20
94.37
220,252
+0.13(+0.14%)
Jun 15, 2021
94.27
94.31
94.19
94.24
228,468
-0.03(-0.03%)
Jun 14, 2021
94.22
94.33
94.19
94.27
153,959
+0.02(+0.02%)
Jun 11, 2021
94.41
94.49
94.25
94.25
93,763
-0.06(-0.06%)
Jun 10, 2021
94.10
94.10
94.10
94.31
190,001
+0.11(+0.12%)
Jun 09, 2021
94.20
94.25
94.15
94.20
161,683
+0.10(+0.11%)
Jun 08, 2021
94.24
94.28
94.10
94.10
300,617
-0.15(-0.16%)
Jun 07, 2021
94.39
94.47
94.20
94.25
281,160
-0.01(-0.01%)
Jun 04, 2021
94.43
94.43
94.23
94.26
159,660
+0.03(+0.03%)
Jun 03, 2021
94.34
94.49
94.14
94.23
206,069
-0.11(-0.12%)
Jun 02, 2021
94.69
94.69
94.26
94.34
189,480
-0.26(-0.27%)
Jun 01, 2021
94.12
94.75
94.12
94.60
402,468
+0.41(+0.44%)
May 28, 2021
94.40
94.40
94.13
94.19
240,024
-0.03(-0.03%)
May 27, 2021
94.17
94.55
94.04
94.22
333,239
-0.11(-0.12%)
May 26, 2021
94.53
94.53
94.30
94.33
274,693
-0.07(-0.07%)
May 25, 2021
94.45
94.55
94.37
94.40
216,803
-0.05(-0.05%)
May 24, 2021
94.60
94.60
94.43
94.45
72,514
+0.00(+0.00%)
May 21, 2021
94.58
94.82
94.38
94.45
139,960
+0.05(+0.05%)
May 20, 2021
94.60
94.61
94.39
94.40
85,023
-0.22(-0.23%)
May 19, 2021
94.39
94.63
94.34
94.62
84,471
+0.22(+0.23%)
May 18, 2021
94.28
94.59
94.28
94.40
80,149
+0.00(+0.00%)
May 17, 2021
94.45
94.58
94.38
94.40
69,126
-0.15(-0.16%)
May 14, 2021
94.45
94.67
94.35
94.55
160,383
+0.13(+0.14%)
May 13, 2021
94.38
94.50
94.27
94.42
207,166
+0.12(+0.13%)
May 12, 2021
94.24
94.43
94.06
94.30
607,518
-0.02(-0.02%)
May 11, 2021
94.10
94.45
94.00
94.32
220,690
+0.22(+0.23%)
May 10, 2021
93.66
94.23
93.66
94.10
180,646
+0.05(+0.05%)
May 07, 2021
94.11
94.25
94.00
94.05
226,012
-0.20(-0.21%)
May 06, 2021
93.48
94.26
93.48
94.25
267,070
+0.38(+0.40%)
May 05, 2021
93.55
94.18
92.73
93.87
257,365
-0.03(-0.03%)
May 04, 2021
94.13
94.22
93.81
93.90
442,211
-0.06(-0.06%)
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
.