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 31, 2018
73.50
73.50
73.50
0
-0.15(-0.20%)
Aug 30, 2018
74.75
74.97
73.50
73.65
193,451
-1.05(-1.41%)
Aug 29, 2018
75.00
76.30
74.65
74.70
223,375
-0.40(-0.53%)
Aug 28, 2018
77.05
77.10
74.70
75.10
231,902
-0.85(-1.12%)
Aug 27, 2018
75.30
76.75
75.20
75.95
214,333
+0.85(+1.13%)
Aug 24, 2018
75.00
75.35
74.50
75.10
257,800
+0.05(+0.07%)
Aug 23, 2018
75.60
76.25
74.85
75.05
164,045
-0.65(-0.86%)
Aug 22, 2018
75.20
76.00
75.20
75.70
161,412
+0.30(+0.40%)
Aug 21, 2018
74.45
75.85
74.10
75.40
354,370
+1.35(+1.82%)
Aug 20, 2018
74.65
74.80
73.60
74.05
139,555
-0.50(-0.67%)
Aug 17, 2018
74.70
75.69
74.17
74.55
193,600
-0.30(-0.40%)
Aug 16, 2018
75.15
76.40
74.60
74.85
220,710
-0.35(-0.47%)
Aug 15, 2018
75.65
76.15
74.65
75.20
194,659
-0.65(-0.86%)
Aug 14, 2018
76.05
77.15
75.78
75.85
210,179
+0.15(+0.20%)
Aug 13, 2018
75.25
76.00
74.75
75.70
141,291
+0.10(+0.13%)
Aug 10, 2018
75.35
75.85
74.85
75.60
98,400
-0.30(-0.40%)
Aug 09, 2018
75.60
76.65
75.60
75.90
174,637
+0.35(+0.46%)
Aug 08, 2018
74.85
76.20
74.50
75.55
252,375
+0.50(+0.67%)
Aug 07, 2018
75.15
76.40
74.90
75.05
173,899
+0.20(+0.27%)
Aug 06, 2018
75.00
75.40
74.40
74.85
330,139
-0.20(-0.27%)
Aug 03, 2018
76.25
76.30
74.85
75.05
289,000
-0.85(-1.12%)
Aug 02, 2018
74.75
75.95
72.51
75.90
332,417
+0.40(+0.53%)
Aug 01, 2018
73.25
75.65
71.90
75.50
394,733
+2.75(+3.78%)
Jul 31, 2018
71.60
72.95
71.03
72.75
443,916
+0.75(+1.04%)
Jul 30, 2018
72.00
73.30
71.20
72.00
645,473
+0.00(+0.00%)
Jul 27, 2018
76.40
80.00
71.70
72.00
1,196,400
-19.00(-20.88%)
Jul 26, 2018
91.40
92.80
90.25
91.00
389,105
-0.25(-0.27%)
Jul 25, 2018
91.10
92.35
90.95
91.25
270,780
-0.05(-0.05%)
Jul 24, 2018
93.25
93.62
90.50
91.30
285,981
-2.00(-2.14%)
Jul 23, 2018
92.00
94.95
90.70
93.30
630,268
+1.40(+1.52%)
Jul 20, 2018
95.80
96.70
91.45
91.90
683,107
-3.55(-3.72%)
Jul 19, 2018
95.70
96.70
94.20
95.45
479,221
+0.10(+0.10%)
Jul 18, 2018
94.90
96.40
94.45
95.35
491,881
+0.45(+0.47%)
Jul 17, 2018
96.65
97.78
94.75
94.90
333,917
-2.00(-2.06%)
Jul 16, 2018
98.80
99.70
96.70
96.90
134,596
-2.20(-2.22%)
Jul 13, 2018
98.55
99.78
98.30
99.10
117,439
+0.15(+0.15%)
Jul 12, 2018
99.15
99.25
98.20
98.95
187,575
+0.35(+0.35%)
Jul 11, 2018
98.50
99.70
98.45
98.60
120,700
-0.45(-0.45%)
Jul 10, 2018
99.20
99.75
98.40
99.05
157,017
+0.10(+0.10%)
Jul 09, 2018
98.40
99.28
98.22
98.95
162,325
+0.75(+0.76%)
Jul 06, 2018
98.05
99.55
97.45
98.20
83,492
+0.15(+0.15%)
Jul 05, 2018
97.95
98.15
97.22
98.05
120,021
+0.50(+0.51%)
Jul 03, 2018
97.55
97.55
97.55
0
+1.05(+1.09%)
Jul 02, 2018
95.70
96.45
94.70
96.50
97,730
+0.55(+0.57%)
Jun 29, 2018
95.45
97.35
95.45
95.95
143,280
-0.05(-0.05%)
Jun 28, 2018
97.00
97.05
94.55
96.00
218,742
-1.45(-1.49%)
Jun 27, 2018
98.15
98.97
96.60
97.45
198,300
-0.65(-0.66%)
Jun 26, 2018
98.25
98.80
97.50
98.10
140,960
-0.15(-0.15%)
Jun 25, 2018
99.10
99.35
97.95
98.25
275,109
-1.05(-1.06%)
Jun 22, 2018
98.40
99.90
98.35
99.30
513,932
+1.10(+1.12%)
Jun 21, 2018
99.90
99.90
97.40
98.20
198,891
-1.40(-1.41%)
Jun 20, 2018
97.90
99.70
97.10
99.60
183,181
+1.70(+1.74%)
Jun 19, 2018
95.65
98.00
95.15
97.90
325,112
+2.15(+2.25%)
Jun 18, 2018
93.55
95.90
93.00
95.75
266,583
+1.95(+2.08%)
Jun 15, 2018
93.80
92.90
93.80
247,796
+0.90(+0.97%)
Jun 14, 2018
92.70
93.25
92.35
92.90
183,453
+0.35(+0.38%)
Jun 13, 2018
93.00
94.00
92.30
92.55
294,690
-0.40(-0.43%)
Jun 12, 2018
95.40
95.40
92.95
92.95
126,233
-2.60(-2.72%)
Jun 11, 2018
94.10
95.80
94.10
95.55
120,545
+1.40(+1.49%)
Jun 08, 2018
92.95
94.60
92.30
94.15
182,795
+1.30(+1.40%)
Jun 07, 2018
93.75
94.40
92.45
92.85
96,385
-0.95(-1.01%)
Jun 06, 2018
91.55
94.00
91.55
93.80
117,568
+2.55(+2.79%)
Jun 05, 2018
92.60
93.75
91.20
91.25
237,727
-1.60(-1.72%)
Jun 04, 2018
92.60
93.00
91.55
92.85
96,674
+0.30(+0.32%)
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
.