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 (%)
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%)
Apr 01, 2021
93.45
93.95
93.45
93.64
324,400
+0.40(+0.43%)
Mar 31, 2021
93.55
94.12
93.24
93.24
530,935
-0.21(-0.22%)
Mar 30, 2021
93.44
93.72
93.37
93.45
124,336
+0.05(+0.05%)
Mar 29, 2021
93.55
94.09
93.33
93.40
112,942
-0.44(-0.47%)
Mar 26, 2021
93.79
94.17
93.70
93.84
122,800
+0.25(+0.27%)
Mar 25, 2021
93.51
93.85
93.28
93.59
173,554
-0.01(-0.01%)
Mar 24, 2021
93.63
93.99
93.23
93.60
119,700
-0.16(-0.17%)
Mar 23, 2021
93.37
93.76
92.83
93.76
329,598
+0.41(+0.44%)
Mar 22, 2021
93.61
93.69
93.24
93.35
184,136
-0.47(-0.50%)
Mar 19, 2021
92.90
94.02
92.80
93.82
387,900
+0.47(+0.50%)
Mar 18, 2021
93.63
93.75
93.30
93.35
115,441
-0.23(-0.25%)
Mar 17, 2021
93.62
93.98
93.53
93.58
164,286
-0.18(-0.19%)
Mar 16, 2021
93.69
94.13
93.45
93.76
184,044
-0.20(-0.21%)
Mar 15, 2021
93.10
94.70
93.10
93.96
209,278
+0.77(+0.83%)
Mar 12, 2021
93.40
93.50
92.94
93.19
172,300
-0.16(-0.17%)
Mar 11, 2021
93.10
93.54
92.80
93.35
177,298
+0.00(+0.00%)
Mar 10, 2021
93.21
93.58
91.04
93.35
575,089
+0.53(+0.57%)
Mar 09, 2021
93.25
93.52
92.81
92.82
401,826
-0.42(-0.45%)
Mar 08, 2021
93.40
93.70
93.05
93.24
209,877
-0.05(-0.05%)
Mar 05, 2021
93.20
93.75
92.80
93.29
208,600
-0.18(-0.19%)
Mar 04, 2021
92.86
93.59
91.28
93.47
261,013
+0.62(+0.67%)
Mar 03, 2021
93.28
93.39
92.73
92.85
313,754
-0.15(-0.16%)
Mar 02, 2021
93.19
93.31
92.69
93.00
317,028
-0.23(-0.25%)
Mar 01, 2021
93.50
93.89
93.07
93.23
176,707
-0.09(-0.10%)
Feb 26, 2021
93.30
93.62
92.63
93.32
220,400
+0.12(+0.13%)
Feb 25, 2021
93.22
93.99
93.19
93.20
179,778
+0.01(+0.01%)
Feb 24, 2021
93.25
93.60
93.01
93.19
164,601
+0.14(+0.15%)
Feb 23, 2021
92.92
93.75
92.77
93.05
195,899
-0.01(-0.01%)
Feb 22, 2021
93.39
93.39
91.70
93.06
188,874
-0.18(-0.19%)
Feb 19, 2021
93.31
93.43
93.15
93.24
122,600
+0.07(+0.08%)
Feb 18, 2021
93.31
93.47
93.01
93.17
221,626
-0.03(-0.03%)
Feb 17, 2021
93.40
93.95
93.10
93.20
124,047
-0.48(-0.51%)
Feb 16, 2021
93.46
93.87
93.41
93.68
119,306
-0.30(-0.32%)
Feb 12, 2021
93.41
94.10
93.17
93.98
196,000
+0.74(+0.79%)
Feb 11, 2021
93.66
93.90
92.97
93.24
333,159
-0.28(-0.30%)
Feb 10, 2021
93.74
93.98
93.15
93.52
158,818
+0.08(+0.09%)
Feb 09, 2021
93.94
94.26
93.43
93.44
123,125
-0.27(-0.29%)
Feb 08, 2021
93.96
94.50
93.55
93.71
145,236
-0.47(-0.50%)
Feb 05, 2021
93.89
94.35
93.33
94.18
219,400
+0.83(+0.89%)
Feb 04, 2021
94.50
94.50
93.30
93.35
196,247
-1.31(-1.38%)
Feb 03, 2021
93.70
94.82
93.56
94.66
304,154
+0.96(+1.02%)
Feb 02, 2021
94.09
94.32
93.55
93.70
158,364
+0.03(+0.03%)
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
.