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 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%)
May 03, 2021
94.20
94.45
93.89
93.96
339,946
-0.24(-0.25%)
Apr 30, 2021
94.44
94.44
94.10
94.20
240,900
-0.09(-0.10%)
Apr 29, 2021
94.31
94.34
94.15
94.29
167,194
+0.13(+0.14%)
Apr 28, 2021
94.19
94.29
94.05
94.16
160,324
+0.00(+0.00%)
Apr 27, 2021
94.02
94.23
93.81
94.16
196,933
+0.01(+0.01%)
Apr 26, 2021
94.43
94.43
94.15
94.15
154,155
-0.28(-0.30%)
Apr 23, 2021
93.95
94.45
93.95
94.43
134,600
+0.46(+0.49%)
Apr 22, 2021
94.05
94.19
93.92
93.97
93,000
+0.07(+0.07%)
Apr 21, 2021
93.95
94.14
93.83
93.90
157,467
+0.00(+0.00%)
Apr 20, 2021
94.03
94.19
93.80
93.90
144,876
-0.06(-0.06%)
Apr 19, 2021
94.22
94.23
93.75
93.96
138,246
-0.10(-0.11%)
Apr 16, 2021
94.45
94.45
94.02
94.06
144,500
-0.17(-0.18%)
Apr 15, 2021
94.01
94.40
94.01
94.23
80,383
+0.19(+0.20%)
Apr 14, 2021
94.35
94.40
93.99
94.04
226,631
-0.31(-0.33%)
Apr 13, 2021
93.94
94.42
93.81
94.35
93,700
+0.49(+0.52%)
Apr 12, 2021
94.00
94.03
93.68
93.86
98,839
-0.20(-0.21%)
Apr 09, 2021
93.99
94.06
93.71
94.06
124,900
+0.12(+0.13%)
Apr 08, 2021
93.96
94.20
93.79
93.94
201,505
+0.10(+0.11%)
Apr 07, 2021
94.10
94.10
93.64
93.84
165,967
-0.21(-0.22%)
Apr 06, 2021
93.80
94.24
93.59
94.05
208,044
+0.25(+0.27%)
Apr 05, 2021
93.85
94.02
93.55
93.80
167,632
+0.16(+0.17%)
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
.