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, 2016
72.35
73.30
71.97
72.80
295,077
+0.10(+0.14%)
Nov 29, 2016
72.60
73.20
72.15
72.70
294,443
+0.75(+1.04%)
Nov 28, 2016
72.10
72.85
71.95
71.95
470,949
-0.45(-0.62%)
Nov 25, 2016
71.60
72.40
71.20
72.40
364,673
+0.80(+1.12%)
Nov 23, 2016
71.60
71.60
71.60
0
+1.00(+1.42%)
Nov 22, 2016
70.15
71.40
69.05
70.60
405,235
+1.70(+2.47%)
Nov 21, 2016
68.55
69.08
67.75
68.90
208,940
+0.80(+1.17%)
Nov 18, 2016
65.95
68.20
65.30
68.10
284,391
+2.10(+3.18%)
Nov 17, 2016
65.65
66.90
65.65
66.00
576,370
+0.55(+0.84%)
Nov 16, 2016
65.00
66.75
65.00
65.45
282,232
+0.45(+0.69%)
Nov 15, 2016
65.60
66.50
64.85
65.00
328,103
-0.45(-0.69%)
Nov 14, 2016
65.45
68.14
65.10
65.45
365,482
+0.65(+1.00%)
Nov 11, 2016
64.85
66.25
64.40
64.80
300,352
+0.15(+0.23%)
Nov 10, 2016
62.55
65.90
62.50
64.65
364,123
+2.75(+4.44%)
Nov 09, 2016
56.50
62.35
53.86
61.90
372,491
+9.35(+17.79%)
Nov 08, 2016
51.70
53.00
51.70
52.55
155,385
+0.80(+1.55%)
Nov 07, 2016
50.75
52.05
50.75
51.75
145,645
+1.85(+3.71%)
Nov 04, 2016
50.10
50.85
49.90
49.90
142,398
+0.00(+0.00%)
Nov 03, 2016
50.60
51.10
49.85
49.90
95,134
-0.65(-1.29%)
Nov 02, 2016
49.80
51.20
49.50
50.55
139,378
+0.55(+1.10%)
Nov 01, 2016
51.45
52.15
49.75
50.00
175,716
-1.45(-2.82%)
Oct 31, 2016
52.20
52.40
50.55
51.45
218,742
-0.27(-0.52%)
Oct 28, 2016
52.49
53.88
51.52
51.72
134,856
-0.83(-1.58%)
Oct 27, 2016
53.53
53.53
52.53
52.55
107,354
-0.88(-1.65%)
Oct 26, 2016
53.94
54.70
53.01
53.43
118,464
-0.76(-1.40%)
Oct 25, 2016
54.39
55.75
54.17
54.19
79,343
-0.23(-0.42%)
Oct 24, 2016
55.40
55.50
54.23
54.42
154,294
-0.86(-1.56%)
Oct 21, 2016
55.02
55.39
54.41
55.28
125,067
-0.16(-0.29%)
Oct 20, 2016
55.22
55.54
54.68
55.44
194,262
+0.26(+0.47%)
Oct 19, 2016
55.48
55.48
54.52
55.18
101,102
-0.14(-0.25%)
Oct 18, 2016
54.54
55.86
54.54
55.32
234,803
+1.32(+2.44%)
Oct 17, 2016
53.66
54.17
53.16
54.00
150,095
+0.47(+0.88%)
Oct 14, 2016
53.81
54.21
53.43
53.53
100,669
+0.15(+0.28%)
Oct 13, 2016
53.39
54.39
53.23
53.38
141,217
-0.53(-0.98%)
Oct 12, 2016
54.58
55.52
51.43
53.91
154,486
-0.49(-0.90%)
Oct 11, 2016
55.18
55.46
53.98
54.40
215,648
-0.84(-1.52%)
Oct 10, 2016
54.43
55.37
54.35
55.24
164,237
+0.76(+1.40%)
Oct 07, 2016
54.12
54.65
54.08
54.48
168,099
+0.37(+0.68%)
Oct 06, 2016
53.40
54.24
53.28
54.11
222,932
+0.61(+1.14%)
Oct 05, 2016
52.77
53.66
52.63
53.50
126,650
+0.94(+1.79%)
Oct 04, 2016
53.35
53.55
52.15
52.56
171,355
-0.61(-1.15%)
Oct 03, 2016
53.73
53.76
53.15
53.17
166,714
-0.56(-1.04%)
Sep 30, 2016
54.17
54.17
53.18
53.73
166,041
-0.19(-0.35%)
Sep 29, 2016
54.23
54.56
53.74
53.92
106,034
-0.44(-0.81%)
Sep 28, 2016
54.14
54.68
53.86
54.36
122,852
+0.17(+0.31%)
Sep 27, 2016
54.23
54.52
53.79
54.19
120,885
+0.04(+0.07%)
Sep 26, 2016
53.15
54.67
52.73
54.15
231,433
+0.62(+1.16%)
Sep 23, 2016
54.74
55.54
53.53
53.53
126,849
-1.31(-2.39%)
Sep 22, 2016
54.31
55.36
54.22
54.84
168,713
+0.93(+1.73%)
Sep 21, 2016
53.48
54.28
53.37
53.91
227,227
+0.61(+1.14%)
Sep 20, 2016
54.07
54.29
53.29
53.30
199,629
-0.43(-0.80%)
Sep 19, 2016
53.67
54.57
53.60
53.73
219,100
-0.12(-0.22%)
Sep 16, 2016
53.26
54.19
53.24
53.85
288,765
+0.40(+0.75%)
Sep 15, 2016
52.43
53.57
52.01
53.45
206,908
+1.11(+2.12%)
Sep 14, 2016
53.42
53.46
52.32
52.34
239,759
-0.85(-1.60%)
Sep 13, 2016
54.23
54.26
53.15
53.19
203,899
-1.05(-1.94%)
Sep 12, 2016
54.01
54.53
53.67
54.24
269,660
+0.21(+0.39%)
Sep 09, 2016
54.66
55.08
54.02
54.03
201,898
-1.06(-1.92%)
Sep 08, 2016
55.03
55.27
54.52
55.09
156,794
-0.04(-0.07%)
Sep 07, 2016
54.51
55.33
54.05
55.13
321,183
+0.45(+0.82%)
Sep 06, 2016
55.78
55.78
54.58
54.68
286,545
-1.07(-1.92%)
Sep 02, 2016
55.09
55.75
55.75
55.75
248,000
+0.63(+1.14%)
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
.