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 (%)
Nov 30, 2020
80.63
81.46
78.88
79.05
188,120
-1.87(-2.31%)
Nov 27, 2020
80.97
81.84
80.14
80.92
37,700
+0.37(+0.46%)
Nov 25, 2020
80.30
81.82
79.15
80.55
131,500
-1.35(-1.65%)
Nov 24, 2020
81.18
83.59
81.05
81.90
108,823
+1.50(+1.87%)
Nov 23, 2020
81.13
82.00
79.68
80.40
90,855
+0.05(+0.06%)
Nov 20, 2020
79.57
81.11
79.55
80.35
123,700
+0.04(+0.05%)
Nov 19, 2020
82.00
82.72
78.75
80.31
222,002
-1.94(-2.36%)
Nov 18, 2020
84.94
85.23
81.87
82.25
123,138
-2.35(-2.78%)
Nov 17, 2020
84.70
85.70
83.92
84.60
148,012
-0.97(-1.13%)
Nov 16, 2020
86.38
87.52
83.73
85.57
229,830
+0.48(+0.56%)
Nov 13, 2020
81.68
85.13
80.74
85.09
258,400
+5.85(+7.38%)
Nov 12, 2020
80.06
80.96
78.92
79.24
137,553
-1.60(-1.98%)
Nov 11, 2020
81.74
82.46
79.86
80.84
80,314
-0.62(-0.76%)
Nov 10, 2020
78.12
82.48
77.90
81.46
130,040
+3.50(+4.49%)
Nov 09, 2020
79.76
81.21
77.83
77.96
111,652
+1.69(+2.22%)
Nov 06, 2020
79.16
79.16
76.04
76.27
99,100
-2.83(-3.58%)
Nov 05, 2020
79.87
80.75
78.28
79.10
136,079
-0.65(-0.82%)
Nov 04, 2020
78.37
80.05
78.37
79.75
196,720
+3.46(+4.54%)
Nov 03, 2020
74.15
76.74
73.44
76.29
155,003
+3.35(+4.59%)
Nov 02, 2020
72.87
73.56
70.95
72.94
130,471
+0.67(+0.93%)
Oct 30, 2020
74.55
75.44
71.10
72.27
273,300
-2.32(-3.11%)
Oct 29, 2020
72.79
76.73
72.26
74.59
159,577
+1.47(+2.01%)
Oct 28, 2020
73.25
74.47
71.48
73.12
152,923
-1.70(-2.27%)
Oct 27, 2020
76.11
76.11
73.99
74.82
152,896
-1.60(-2.09%)
Oct 26, 2020
77.23
77.42
75.65
76.42
58,420
-1.49(-1.91%)
Oct 23, 2020
78.50
79.13
77.70
77.91
67,600
-0.06(-0.08%)
Oct 22, 2020
76.98
78.45
76.90
77.97
57,629
+1.21(+1.58%)
Oct 21, 2020
76.53
77.31
76.23
76.76
59,791
+0.35(+0.46%)
Oct 20, 2020
76.46
77.15
75.87
76.41
138,623
+0.27(+0.35%)
Oct 19, 2020
78.38
78.61
76.14
76.14
81,736
-2.11(-2.70%)
Oct 16, 2020
78.62
79.87
78.03
78.25
63,300
-0.36(-0.46%)
Oct 15, 2020
77.27
79.29
75.00
78.61
151,712
+0.52(+0.67%)
Oct 14, 2020
78.77
79.28
77.80
78.09
72,575
-0.29(-0.37%)
Oct 13, 2020
78.65
79.71
78.05
78.38
111,503
-0.52(-0.66%)
Oct 12, 2020
77.81
79.48
77.81
78.90
140,570
+1.17(+1.51%)
Oct 09, 2020
78.16
78.23
77.52
77.73
76,100
+0.13(+0.17%)
Oct 08, 2020
78.31
78.31
77.10
77.60
68,196
-0.30(-0.39%)
Oct 07, 2020
77.77
78.53
77.31
77.90
124,022
+0.84(+1.09%)
Oct 06, 2020
78.71
78.71
77.06
77.06
182,354
-1.00(-1.28%)
Oct 05, 2020
78.00
78.90
77.42
78.06
208,422
+0.23(+0.30%)
Oct 02, 2020
74.95
78.13
74.95
77.83
103,400
+1.78(+2.34%)
Oct 01, 2020
76.31
76.39
74.21
76.05
84,963
+0.27(+0.36%)
Sep 30, 2020
74.80
76.94
74.80
75.78
178,492
+1.07(+1.43%)
Sep 29, 2020
74.04
74.80
73.10
74.71
101,442
+0.93(+1.26%)
Sep 28, 2020
73.82
75.58
73.17
73.78
145,377
+0.63(+0.86%)
Sep 25, 2020
71.14
73.33
70.93
73.15
147,300
+1.61(+2.25%)
Sep 24, 2020
71.14
72.56
70.17
71.54
168,041
+0.38(+0.53%)
Sep 23, 2020
71.79
72.34
70.49
71.16
127,143
-0.58(-0.81%)
Sep 22, 2020
70.97
72.61
69.85
71.74
123,440
+0.53(+0.74%)
Sep 21, 2020
73.08
73.08
69.35
71.21
169,673
-3.32(-4.45%)
Sep 18, 2020
74.32
76.10
73.94
74.53
267,500
+0.44(+0.59%)
Sep 17, 2020
74.77
75.21
73.49
74.09
150,342
-1.28(-1.70%)
Sep 16, 2020
75.70
77.14
75.23
75.37
96,529
-0.09(-0.12%)
Sep 15, 2020
76.00
76.44
75.11
75.46
82,438
-0.22(-0.29%)
Sep 14, 2020
75.33
76.79
74.81
75.68
101,174
+0.90(+1.20%)
Sep 11, 2020
76.45
76.77
74.48
74.78
114,500
-1.24(-1.63%)
Sep 10, 2020
76.22
77.10
75.38
76.02
160,180
+0.14(+0.18%)
Sep 09, 2020
75.41
76.26
73.45
75.88
231,555
+1.01(+1.35%)
Sep 08, 2020
75.05
75.54
74.06
74.87
116,919
-0.70(-0.93%)
Sep 04, 2020
75.81
76.00
73.22
75.57
115,400
+0.71(+0.95%)
Sep 03, 2020
76.00
76.10
73.91
74.86
100,345
-1.09(-1.44%)
Sep 02, 2020
75.70
77.47
75.53
75.95
106,591
+0.34(+0.45%)
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
.