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 (%)
May 31, 2018
92.85
93.20
90.60
91.45
184,099
-0.65(-0.71%)
May 30, 2018
89.90
92.35
89.90
92.10
152,636
+2.30(+2.56%)
May 29, 2018
89.75
91.30
89.45
89.80
177,626
-0.55(-0.61%)
May 25, 2018
90.35
90.35
90.35
0
+1.30(+1.46%)
May 24, 2018
88.65
89.78
87.50
89.05
283,428
-0.10(-0.11%)
May 23, 2018
88.95
90.28
88.72
89.15
131,879
-0.30(-0.34%)
May 22, 2018
89.70
90.65
88.95
89.45
284,936
-0.75(-0.83%)
May 21, 2018
91.30
92.00
89.95
90.20
218,271
-1.35(-1.47%)
May 18, 2018
91.60
92.40
90.95
91.55
197,017
+0.45(+0.49%)
May 17, 2018
89.10
91.35
89.05
91.10
154,590
+2.05(+2.30%)
May 16, 2018
89.90
90.15
88.50
89.05
222,250
-0.55(-0.61%)
May 15, 2018
87.80
89.75
85.50
89.60
180,575
+2.15(+2.46%)
May 14, 2018
87.50
88.55
87.25
87.45
337,943
+0.35(+0.40%)
May 11, 2018
86.50
88.45
84.60
87.10
198,859
+0.80(+0.93%)
May 10, 2018
84.95
86.45
84.85
86.30
233,890
+1.35(+1.59%)
May 09, 2018
85.65
85.90
84.55
84.95
200,819
-0.75(-0.88%)
May 08, 2018
86.80
86.80
85.40
85.70
377,792
-0.10(-0.12%)
May 07, 2018
85.95
87.05
85.60
85.80
206,462
-0.30(-0.35%)
May 04, 2018
85.85
88.00
85.25
86.10
269,241
+0.25(+0.29%)
May 03, 2018
87.80
88.65
85.55
85.85
307,298
-3.10(-3.49%)
May 02, 2018
86.35
89.10
86.15
88.95
262,326
+2.30(+2.65%)
May 01, 2018
85.40
87.40
84.65
86.65
300,848
+2.80(+3.34%)
Apr 30, 2018
81.90
84.25
81.40
83.85
324,085
+2.45(+3.01%)
Apr 27, 2018
81.95
83.55
80.05
81.40
296,980
-0.15(-0.18%)
Apr 26, 2018
83.20
87.00
76.83
81.55
1,083,668
-11.15(-12.03%)
Apr 25, 2018
103.80
103.80
91.80
92.70
479,954
-18.40(-16.56%)
Apr 24, 2018
110.30
112.14
109.90
111.10
109,101
+1.05(+0.95%)
Apr 23, 2018
110.50
110.95
108.91
110.05
84,091
-0.15(-0.14%)
Apr 20, 2018
110.10
110.85
109.35
110.20
102,809
-0.30(-0.27%)
Apr 19, 2018
111.15
112.25
110.00
110.50
94,731
-0.50(-0.45%)
Apr 18, 2018
111.00
112.15
110.30
111.00
109,366
+0.45(+0.41%)
Apr 17, 2018
109.05
110.70
108.20
110.55
88,689
+1.75(+1.61%)
Apr 16, 2018
108.25
109.65
107.21
108.80
97,211
+0.35(+0.32%)
Apr 13, 2018
108.85
111.10
108.10
108.45
129,102
-0.20(-0.18%)
Apr 12, 2018
108.25
108.85
107.10
108.65
137,015
+0.95(+0.88%)
Apr 11, 2018
107.50
107.87
106.65
107.70
77,034
-0.25(-0.23%)
Apr 10, 2018
108.55
109.65
106.60
107.95
110,988
+0.70(+0.65%)
Apr 09, 2018
107.45
110.40
106.05
107.25
129,983
+0.20(+0.19%)
Apr 06, 2018
109.20
110.10
105.95
107.05
123,778
-2.65(-2.42%)
Apr 05, 2018
108.55
110.00
107.75
109.70
111,990
+1.80(+1.67%)
Apr 04, 2018
105.25
108.00
105.00
107.90
135,598
+1.90(+1.79%)
Apr 03, 2018
103.50
106.55
103.50
106.00
184,904
+3.15(+3.06%)
Apr 02, 2018
106.20
106.40
102.05
102.85
199,621
-4.25(-3.97%)
Mar 29, 2018
107.10
107.10
107.10
0
+0.10(+0.09%)
Mar 28, 2018
106.50
107.85
105.95
107.00
163,075
+0.50(+0.47%)
Mar 27, 2018
106.50
107.30
105.70
106.50
187,201
+0.10(+0.09%)
Mar 26, 2018
105.30
106.50
104.35
106.40
75,141
+2.05(+1.96%)
Mar 23, 2018
104.60
107.38
104.20
104.35
149,576
-0.40(-0.38%)
Mar 22, 2018
106.15
107.65
104.70
104.75
149,460
-2.10(-1.97%)
Mar 21, 2018
105.25
107.20
105.25
106.85
105,005
+1.65(+1.57%)
Mar 20, 2018
107.05
107.22
104.30
105.20
208,589
-2.75(-2.55%)
Mar 19, 2018
108.45
108.75
106.65
107.95
117,628
-0.30(-0.28%)
Mar 16, 2018
108.45
108.65
107.10
108.25
285,926
-0.20(-0.18%)
Mar 15, 2018
105.80
109.20
105.80
108.45
167,070
+4.10(+3.93%)
Mar 14, 2018
104.05
105.12
103.30
104.35
90,713
+0.85(+0.82%)
Mar 13, 2018
106.80
106.90
103.05
103.50
132,089
-3.05(-2.86%)
Mar 12, 2018
105.10
107.75
104.82
106.55
161,658
+1.90(+1.82%)
Mar 09, 2018
108.75
109.80
104.50
104.65
344,907
-4.10(-3.77%)
Mar 08, 2018
103.85
109.00
103.55
108.75
386,670
+4.75(+4.57%)
Mar 07, 2018
102.66
104.00
400,225
-1.60(-1.52%)
Mar 06, 2018
100.00
106.80
99.85
105.60
558,669
+6.15(+6.18%)
Mar 05, 2018
101.05
101.22
98.25
99.45
145,979
-2.30(-2.26%)
Mar 02, 2018
100.50
102.10
99.35
101.75
130,806
+0.90(+0.89%)
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
.