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 28, 2017
70.25
70.50
68.60
68.80
212,242
-1.60(-2.27%)
Apr 27, 2017
71.50
72.05
70.05
70.40
308,579
-1.00(-1.40%)
Apr 26, 2017
71.75
72.50
67.20
71.40
276,113
-0.30(-0.42%)
Apr 25, 2017
72.00
73.25
71.65
71.70
138,315
+0.25(+0.35%)
Apr 24, 2017
71.70
71.70
70.85
71.45
160,477
+0.75(+1.06%)
Apr 21, 2017
69.05
70.80
68.60
70.70
136,805
+1.65(+2.39%)
Apr 20, 2017
68.65
69.35
68.00
69.05
117,609
+0.65(+0.95%)
Apr 19, 2017
68.60
69.50
68.20
68.40
91,945
+0.10(+0.15%)
Apr 18, 2017
68.30
68.40
67.35
68.30
72,883
-0.50(-0.73%)
Apr 17, 2017
68.25
69.00
68.00
68.80
77,231
+0.85(+1.25%)
Apr 13, 2017
67.90
68.20
67.65
67.95
134,011
-0.05(-0.07%)
Apr 12, 2017
68.05
68.45
67.60
68.00
105,579
+0.00(+0.00%)
Apr 11, 2017
67.85
68.35
67.35
68.00
79,117
+0.10(+0.15%)
Apr 10, 2017
66.65
67.95
66.40
67.90
147,883
+1.40(+2.11%)
Apr 07, 2017
67.05
67.05
66.00
66.50
148,840
-0.60(-0.89%)
Apr 06, 2017
66.70
67.45
66.20
67.10
126,205
+0.35(+0.52%)
Apr 05, 2017
68.00
68.95
66.70
66.75
103,492
-0.95(-1.40%)
Apr 04, 2017
68.55
69.45
67.60
67.70
125,458
-0.95(-1.38%)
Apr 03, 2017
69.10
69.45
68.40
68.65
162,266
-0.40(-0.58%)
Mar 31, 2017
69.10
69.75
68.22
69.05
232,886
-0.15(-0.22%)
Mar 30, 2017
66.75
69.60
66.50
69.20
145,148
+2.60(+3.90%)
Mar 29, 2017
66.85
66.85
66.25
66.60
111,187
-0.35(-0.52%)
Mar 28, 2017
66.25
67.10
65.30
66.95
128,124
+0.50(+0.75%)
Mar 27, 2017
65.50
66.90
65.35
66.45
103,266
+0.80(+1.22%)
Mar 24, 2017
64.75
67.24
64.75
65.65
110,562
+1.03(+1.59%)
Mar 23, 2017
64.55
65.55
64.45
64.62
146,580
-0.03(-0.04%)
Mar 22, 2017
64.80
64.90
64.05
64.65
119,539
-0.10(-0.15%)
Mar 21, 2017
67.00
67.50
64.65
64.75
148,569
-1.95(-2.92%)
Mar 20, 2017
67.80
67.80
66.40
66.70
115,209
-1.15(-1.69%)
Mar 17, 2017
66.90
68.00
66.65
67.85
294,748
+0.55(+0.82%)
Mar 16, 2017
68.55
68.80
66.95
67.30
83,498
-1.10(-1.61%)
Mar 15, 2017
66.70
68.65
65.97
68.40
165,030
+2.00(+3.01%)
Mar 14, 2017
67.80
67.95
65.95
66.40
128,558
-1.65(-2.42%)
Mar 13, 2017
67.60
68.30
67.45
68.05
75,715
+0.25(+0.37%)
Mar 10, 2017
68.80
69.65
67.75
67.80
113,214
-0.70(-1.02%)
Mar 09, 2017
68.45
69.20
68.15
68.50
132,089
+0.05(+0.07%)
Mar 08, 2017
68.55
69.30
68.10
68.45
178,868
+0.15(+0.22%)
Mar 07, 2017
67.15
68.40
67.05
68.30
193,689
+1.00(+1.49%)
Mar 06, 2017
68.20
68.40
67.10
67.30
151,976
-1.20(-1.75%)
Mar 03, 2017
68.45
68.90
67.50
68.50
134,847
-0.15(-0.22%)
Mar 02, 2017
69.40
69.60
68.15
68.65
199,673
-0.75(-1.08%)
Mar 01, 2017
70.00
70.67
68.50
69.40
239,104
+0.25(+0.36%)
Feb 28, 2017
70.15
71.65
69.05
69.15
352,849
-1.05(-1.50%)
Feb 27, 2017
74.15
74.33
68.15
70.20
407,217
-4.15(-5.58%)
Feb 24, 2017
81.55
84.71
72.80
74.35
373,339
-5.75(-7.18%)
Feb 23, 2017
79.25
81.55
78.80
80.10
268,235
+0.95(+1.20%)
Feb 22, 2017
79.10
79.30
77.45
79.15
149,770
-0.30(-0.38%)
Feb 21, 2017
78.35
79.75
78.10
79.45
86,336
+1.05(+1.34%)
Feb 17, 2017
78.40
78.40
78.40
0
-0.05(-0.06%)
Feb 16, 2017
78.15
78.50
77.00
78.45
76,689
+0.25(+0.32%)
Feb 15, 2017
78.20
78.95
77.65
78.20
61,608
-0.25(-0.32%)
Feb 14, 2017
76.00
78.45
76.00
78.45
135,490
+2.05(+2.68%)
Feb 13, 2017
77.20
77.40
76.05
76.40
68,064
-0.25(-0.33%)
Feb 10, 2017
76.55
77.00
76.25
76.65
51,651
+0.40(+0.52%)
Feb 09, 2017
75.65
77.35
75.35
76.25
99,553
+0.70(+0.93%)
Feb 08, 2017
75.20
75.70
74.35
75.55
83,368
+0.05(+0.07%)
Feb 07, 2017
75.50
76.25
74.95
75.50
99,519
+0.25(+0.33%)
Feb 06, 2017
76.55
76.75
74.80
75.25
100,408
-1.35(-1.76%)
Feb 03, 2017
76.40
76.80
75.92
76.60
105,326
+0.80(+1.06%)
Feb 02, 2017
75.80
75.95
74.66
75.80
82,878
+0.00(+0.00%)
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
.