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 (%)
Sep 29, 2017
85.80
86.72
85.75
86.30
134,759
+0.60(+0.70%)
Sep 28, 2017
85.15
86.70
85.10
85.70
103,905
+0.55(+0.65%)
Sep 27, 2017
84.70
86.20
83.70
85.15
249,994
+0.85(+1.01%)
Sep 26, 2017
83.25
84.80
82.72
84.30
112,120
+1.10(+1.32%)
Sep 25, 2017
82.40
83.60
81.60
83.20
126,111
+0.20(+0.24%)
Sep 22, 2017
82.00
83.85
81.95
83.00
101,878
+1.00(+1.22%)
Sep 21, 2017
81.00
82.25
80.95
82.00
93,087
+1.00(+1.23%)
Sep 20, 2017
80.65
81.95
80.55
81.00
251,268
+0.30(+0.37%)
Sep 19, 2017
82.90
82.90
80.60
80.70
143,299
-2.15(-2.60%)
Sep 18, 2017
84.05
84.40
82.70
82.85
114,767
-0.90(-1.07%)
Sep 15, 2017
83.00
84.40
82.55
83.75
240,325
+0.65(+0.78%)
Sep 14, 2017
82.30
83.25
81.10
83.10
122,767
+0.80(+0.97%)
Sep 13, 2017
83.00
83.15
82.15
82.30
93,300
-0.60(-0.72%)
Sep 12, 2017
83.00
83.00
82.00
82.90
86,664
+0.10(+0.12%)
Sep 11, 2017
82.55
83.00
81.80
82.80
113,437
+0.85(+1.04%)
Sep 08, 2017
80.40
82.25
80.05
81.95
131,834
+1.50(+1.86%)
Sep 07, 2017
80.25
81.40
79.60
80.45
173,544
+0.40(+0.50%)
Sep 06, 2017
80.45
80.85
79.80
80.05
121,380
+0.00(+0.00%)
Sep 05, 2017
80.50
81.15
78.06
80.05
134,313
-0.70(-0.87%)
Sep 01, 2017
81.10
82.05
80.30
80.75
121,769
-0.15(-0.19%)
Aug 31, 2017
77.90
81.00
77.90
80.90
154,162
+3.15(+4.05%)
Aug 30, 2017
77.05
78.22
77.05
77.75
130,113
+0.65(+0.84%)
Aug 29, 2017
77.65
77.85
76.95
77.10
113,286
-1.05(-1.34%)
Aug 28, 2017
78.65
78.65
76.90
78.15
337,099
-0.35(-0.45%)
Aug 25, 2017
78.60
78.80
77.45
78.50
51,118
+0.05(+0.06%)
Aug 24, 2017
77.95
78.80
77.60
78.45
84,803
+0.78(+1.00%)
Aug 23, 2017
77.55
78.53
77.22
77.67
62,313
-0.28(-0.35%)
Aug 22, 2017
77.40
78.30
77.15
77.95
92,575
+0.70(+0.91%)
Aug 21, 2017
77.15
78.35
76.55
77.25
96,490
+0.05(+0.06%)
Aug 18, 2017
77.70
78.00
76.90
77.20
148,231
-0.70(-0.90%)
Aug 17, 2017
78.55
79.00
77.85
77.90
150,465
-0.75(-0.95%)
Aug 16, 2017
78.70
79.35
78.50
78.65
90,785
+0.20(+0.25%)
Aug 15, 2017
79.25
79.60
78.00
78.45
90,026
-0.80(-1.01%)
Aug 14, 2017
79.50
79.95
78.50
79.25
192,302
+0.20(+0.25%)
Aug 11, 2017
77.45
79.28
77.00
79.05
152,999
+1.75(+2.26%)
Aug 10, 2017
77.90
78.70
76.53
77.30
175,251
-0.95(-1.21%)
Aug 09, 2017
77.30
79.50
76.95
78.25
323,640
+0.85(+1.10%)
Aug 08, 2017
77.90
78.85
76.88
77.40
185,106
-0.60(-0.77%)
Aug 07, 2017
75.00
78.05
74.75
78.00
221,269
+2.85(+3.79%)
Aug 04, 2017
75.35
71.80
75.15
223,222
+2.10(+2.87%)
Aug 03, 2017
72.80
73.35
72.05
73.05
88,951
+0.30(+0.41%)
Aug 02, 2017
71.95
73.95
71.85
72.75
118,503
+0.80(+1.11%)
Aug 01, 2017
74.75
75.15
71.75
71.95
184,390
-2.60(-3.49%)
Jul 31, 2017
77.30
74.30
74.55
246,597
-1.35(-1.78%)
Jul 28, 2017
76.35
77.75
71.75
75.90
289,786
-2.90(-3.68%)
Jul 27, 2017
79.30
79.30
78.00
78.80
186,959
-0.35(-0.44%)
Jul 26, 2017
81.60
81.60
78.95
79.15
129,321
-2.10(-2.58%)
Jul 25, 2017
80.65
81.50
80.30
81.25
252,180
+1.00(+1.25%)
Jul 24, 2017
79.70
80.35
79.38
80.25
108,006
+0.40(+0.50%)
Jul 21, 2017
80.40
80.75
79.15
79.85
102,261
-0.20(-0.25%)
Jul 20, 2017
79.10
80.15
78.90
80.05
99,387
+0.90(+1.14%)
Jul 19, 2017
78.80
79.20
78.45
79.15
49,149
+0.80(+1.02%)
Jul 18, 2017
79.15
79.90
77.90
78.35
177,698
-0.95(-1.20%)
Jul 17, 2017
80.55
80.55
79.03
79.30
140,289
-0.80(-1.00%)
Jul 14, 2017
80.00
80.28
78.45
80.10
246,830
+2.45(+3.16%)
Jul 13, 2017
73.55
77.90
73.55
77.65
271,622
+4.40(+6.01%)
Jul 12, 2017
73.75
74.05
73.15
73.25
55,228
+0.10(+0.14%)
Jul 11, 2017
72.65
73.95
72.30
73.15
117,570
+0.45(+0.62%)
Jul 10, 2017
73.05
73.10
72.25
72.70
129,237
-0.55(-0.75%)
Jul 07, 2017
72.20
73.35
72.15
73.25
66,383
+1.15(+1.60%)
Jul 06, 2017
73.10
73.30
71.50
72.10
95,202
-1.50(-2.04%)
Jul 05, 2017
73.35
73.65
72.05
73.60
82,122
+0.35(+0.48%)
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
.