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 (%)
Aug 30, 2019
63.10
63.39
62.11
63.01
96,100
+0.41(+0.65%)
Aug 29, 2019
62.09
63.15
62.09
62.60
85,924
+1.05(+1.71%)
Aug 28, 2019
61.29
62.54
61.02
61.55
136,996
+0.20(+0.33%)
Aug 27, 2019
64.76
65.10
61.29
61.35
147,019
-3.01(-4.68%)
Aug 26, 2019
65.27
65.27
63.84
64.36
133,606
-0.27(-0.42%)
Aug 23, 2019
66.19
66.80
64.42
64.63
130,600
-1.61(-2.43%)
Aug 22, 2019
67.81
68.16
66.21
66.24
108,075
-1.61(-2.37%)
Aug 21, 2019
68.03
68.18
66.98
67.85
87,834
+0.51(+0.76%)
Aug 20, 2019
68.38
69.58
66.90
67.34
126,900
-0.88(-1.29%)
Aug 19, 2019
70.54
70.90
68.18
68.22
159,600
-1.36(-1.95%)
Aug 16, 2019
68.96
70.02
68.53
69.58
176,800
+1.20(+1.75%)
Aug 15, 2019
68.50
68.65
67.61
68.38
130,231
-0.01(-0.01%)
Aug 14, 2019
68.43
68.50
67.07
68.39
195,747
-0.60(-0.87%)
Aug 13, 2019
68.09
69.80
66.24
68.99
132,970
+0.71(+1.04%)
Aug 12, 2019
68.74
69.15
67.89
68.28
108,012
-0.70(-1.01%)
Aug 09, 2019
69.60
69.79
68.57
68.98
160,000
-0.54(-0.78%)
Aug 08, 2019
68.63
69.89
67.87
69.52
246,555
+1.30(+1.91%)
Aug 07, 2019
66.62
68.28
65.37
68.22
186,315
+1.16(+1.73%)
Aug 06, 2019
65.45
67.21
65.11
67.06
244,604
+2.10(+3.23%)
Aug 05, 2019
66.29
66.94
64.17
64.96
235,808
-2.42(-3.59%)
Aug 02, 2019
68.82
69.34
67.18
67.38
213,700
-2.26(-3.25%)
Aug 01, 2019
70.78
71.01
67.98
69.64
267,893
-0.70(-1.00%)
Jul 31, 2019
68.16
72.17
67.26
70.34
616,003
+2.73(+4.04%)
Jul 30, 2019
66.21
68.34
60.87
67.61
1,036,644
-0.31(-0.46%)
Jul 29, 2019
68.69
69.25
67.61
67.92
367,206
-0.71(-1.03%)
Jul 26, 2019
67.71
69.83
67.71
68.63
232,100
+1.23(+1.82%)
Jul 25, 2019
66.96
68.42
66.96
67.40
210,816
+0.30(+0.45%)
Jul 24, 2019
64.35
67.18
63.98
67.10
326,703
+2.75(+4.27%)
Jul 23, 2019
66.48
66.48
63.54
64.35
565,726
-3.88(-5.69%)
Jul 22, 2019
69.74
69.95
67.31
68.23
294,451
-1.73(-2.47%)
Jul 19, 2019
70.72
71.84
69.93
69.96
260,300
-1.04(-1.46%)
Jul 18, 2019
71.14
71.65
70.48
71.00
183,555
-0.03(-0.04%)
Jul 17, 2019
70.73
71.33
69.87
71.03
167,951
+0.24(+0.34%)
Jul 16, 2019
69.57
70.99
68.76
70.79
165,401
+1.27(+1.83%)
Jul 15, 2019
71.42
71.50
68.89
69.52
219,076
-1.84(-2.58%)
Jul 12, 2019
71.30
72.08
70.68
71.36
375,700
+0.36(+0.51%)
Jul 11, 2019
71.65
73.16
70.46
71.00
322,401
-1.55(-2.14%)
Jul 10, 2019
72.14
73.50
71.77
72.55
204,949
+0.62(+0.86%)
Jul 09, 2019
72.34
72.61
71.21
71.93
243,448
-0.75(-1.03%)
Jul 08, 2019
73.81
73.90
72.31
72.68
246,205
-1.51(-2.04%)
Jul 05, 2019
73.72
74.64
72.54
74.19
383,700
+0.77(+1.05%)
Jul 03, 2019
73.16
73.71
72.74
73.42
85,000
+0.30(+0.41%)
Jul 02, 2019
73.82
74.35
72.69
73.12
182,140
-0.45(-0.61%)
Jul 01, 2019
74.55
75.52
73.01
73.57
312,334
-0.66(-0.89%)
Jun 28, 2019
70.55
74.40
70.55
74.23
1,120,200
+2.45(+3.41%)
Jun 27, 2019
71.50
73.45
71.25
71.78
566,575
+1.22(+1.73%)
Jun 26, 2019
65.90
75.87
65.00
70.56
1,135,045
+4.80(+7.30%)
Jun 25, 2019
66.00
66.45
65.36
65.76
298,483
-0.38(-0.57%)
Jun 24, 2019
66.61
66.65
65.90
66.14
208,723
-0.52(-0.78%)
Jun 21, 2019
66.34
66.80
65.29
66.66
313,300
+0.18(+0.27%)
Jun 20, 2019
67.61
67.71
66.45
66.48
209,135
-0.55(-0.82%)
Jun 19, 2019
66.84
67.72
66.28
67.03
208,767
+0.17(+0.25%)
Jun 18, 2019
66.55
67.59
65.75
66.86
227,595
+0.82(+1.24%)
Jun 17, 2019
65.43
66.26
65.03
66.04
162,053
+0.56(+0.86%)
Jun 14, 2019
65.39
65.88
64.50
65.48
153,900
+0.05(+0.08%)
Jun 13, 2019
65.17
65.84
64.39
65.43
124,284
+0.61(+0.94%)
Jun 12, 2019
65.15
65.15
63.87
64.82
142,537
-0.43(-0.66%)
Jun 11, 2019
65.46
66.00
64.93
65.25
173,612
-0.12(-0.18%)
Jun 10, 2019
65.55
66.86
65.06
65.37
207,234
-0.15(-0.23%)
Jun 07, 2019
64.51
65.95
64.50
65.52
173,300
+0.52(+0.80%)
Jun 06, 2019
65.65
66.09
64.21
65.00
197,593
-0.63(-0.96%)
Jun 05, 2019
66.78
67.20
64.99
65.63
122,569
-0.86(-1.29%)
Jun 04, 2019
65.85
67.17
64.94
66.49
197,004
+1.24(+1.90%)
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
.