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 30, 2019
62.06
62.57
61.64
62.10
200,454
+0.13(+0.21%)
Sep 27, 2019
62.55
63.04
61.64
61.97
162,400
-0.21(-0.34%)
Sep 26, 2019
63.56
63.65
61.48
62.18
164,536
-1.07(-1.69%)
Sep 25, 2019
62.78
63.54
62.31
63.25
211,630
+0.56(+0.89%)
Sep 24, 2019
63.28
63.35
62.40
62.69
286,733
-0.39(-0.62%)
Sep 23, 2019
62.13
63.32
61.81
63.08
181,578
+0.96(+1.55%)
Sep 20, 2019
62.29
63.19
61.81
62.12
796,300
+0.05(+0.08%)
Sep 19, 2019
61.60
62.39
61.25
62.07
369,736
+0.77(+1.26%)
Sep 18, 2019
62.09
62.80
60.21
61.30
292,098
-0.88(-1.42%)
Sep 17, 2019
63.26
63.83
61.65
62.18
229,721
-1.04(-1.65%)
Sep 16, 2019
63.43
64.02
62.92
63.22
295,578
-0.23(-0.36%)
Sep 13, 2019
65.06
65.75
63.33
63.45
215,100
-1.23(-1.90%)
Sep 12, 2019
66.00
66.00
63.40
64.68
267,254
-0.92(-1.40%)
Sep 11, 2019
64.06
65.64
63.04
65.60
267,145
+1.66(+2.60%)
Sep 10, 2019
61.47
64.37
60.47
63.94
293,849
+2.34(+3.80%)
Sep 09, 2019
61.93
62.06
60.79
61.60
177,512
-0.19(-0.31%)
Sep 06, 2019
61.97
62.45
61.48
61.79
115,400
+0.19(+0.31%)
Sep 05, 2019
61.10
61.99
60.36
61.60
189,713
+1.09(+1.80%)
Sep 04, 2019
61.50
61.62
60.11
60.51
208,557
-0.45(-0.74%)
Sep 03, 2019
63.15
63.15
60.69
60.96
145,955
-2.05(-3.25%)
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%)
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
.