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 (%)
Feb 28, 2017
70.15
71.65
69.05
69.15
352,849
-1.05(-1.50%)
Feb 27, 2017
74.15
74.33
68.15
70.20
407,217
-4.15(-5.58%)
Feb 24, 2017
81.55
84.71
72.80
74.35
373,339
-5.75(-7.18%)
Feb 23, 2017
79.25
81.55
78.80
80.10
268,235
+0.95(+1.20%)
Feb 22, 2017
79.10
79.30
77.45
79.15
149,770
-0.30(-0.38%)
Feb 21, 2017
78.35
79.75
78.10
79.45
86,336
+1.05(+1.34%)
Feb 17, 2017
78.40
78.40
78.40
0
-0.05(-0.06%)
Feb 16, 2017
78.15
78.50
77.00
78.45
76,689
+0.25(+0.32%)
Feb 15, 2017
78.20
78.95
77.65
78.20
61,608
-0.25(-0.32%)
Feb 14, 2017
76.00
78.45
76.00
78.45
135,490
+2.05(+2.68%)
Feb 13, 2017
77.20
77.40
76.05
76.40
68,064
-0.25(-0.33%)
Feb 10, 2017
76.55
77.00
76.25
76.65
51,651
+0.40(+0.52%)
Feb 09, 2017
75.65
77.35
75.35
76.25
99,553
+0.70(+0.93%)
Feb 08, 2017
75.20
75.70
74.35
75.55
83,368
+0.05(+0.07%)
Feb 07, 2017
75.50
76.25
74.95
75.50
99,519
+0.25(+0.33%)
Feb 06, 2017
76.55
76.75
74.80
75.25
100,408
-1.35(-1.76%)
Feb 03, 2017
76.40
76.80
75.92
76.60
105,326
+0.80(+1.06%)
Feb 02, 2017
75.80
75.95
74.66
75.80
82,878
+0.00(+0.00%)
Feb 01, 2017
75.45
76.54
75.30
75.80
143,040
+0.85(+1.13%)
Jan 31, 2017
73.60
75.35
72.56
74.95
156,116
+1.15(+1.56%)
Jan 30, 2017
75.30
75.30
73.80
73.80
115,188
-1.95(-2.57%)
Jan 27, 2017
75.95
76.20
75.25
75.75
71,356
-0.05(-0.07%)
Jan 26, 2017
76.00
76.10
74.75
75.80
89,324
-0.30(-0.39%)
Jan 25, 2017
76.40
77.35
75.75
76.10
93,466
-0.30(-0.39%)
Jan 24, 2017
76.25
76.85
75.40
76.40
96,588
+0.15(+0.20%)
Jan 23, 2017
76.10
76.40
75.00
76.25
88,053
+0.30(+0.39%)
Jan 20, 2017
75.80
76.85
75.40
75.95
108,569
+0.20(+0.26%)
Jan 19, 2017
75.90
76.30
75.10
75.75
110,663
-0.35(-0.46%)
Jan 18, 2017
76.85
76.85
74.63
76.10
146,928
-0.50(-0.65%)
Jan 17, 2017
78.70
78.70
76.45
76.60
128,060
-2.15(-2.73%)
Jan 13, 2017
78.75
78.75
78.75
0
+0.40(+0.51%)
Jan 12, 2017
77.75
78.50
77.35
78.35
127,974
+0.40(+0.51%)
Jan 11, 2017
77.75
78.10
76.90
77.95
145,890
+0.40(+0.52%)
Jan 10, 2017
76.40
77.70
76.15
77.55
114,003
+1.40(+1.84%)
Jan 09, 2017
76.10
76.40
75.75
76.15
124,448
-0.05(-0.07%)
Jan 06, 2017
76.30
76.60
75.55
76.20
193,176
-0.05(-0.07%)
Jan 05, 2017
76.85
77.65
76.20
76.25
173,865
-0.80(-1.04%)
Jan 04, 2017
76.50
77.25
76.05
77.05
180,190
+0.95(+1.25%)
Jan 03, 2017
75.60
76.10
75.00
76.10
140,589
+0.85(+1.13%)
Dec 30, 2016
75.25
75.25
75.25
0
-0.30(-0.40%)
Dec 29, 2016
75.95
76.60
75.05
75.55
75,198
-0.45(-0.59%)
Dec 28, 2016
76.90
77.25
75.25
76.00
108,674
-0.80(-1.04%)
Dec 27, 2016
76.35
77.35
76.35
76.80
97,341
+0.30(+0.39%)
Dec 23, 2016
76.50
76.50
76.50
0
+2.10(+2.82%)
Dec 22, 2016
75.40
76.67
74.25
74.40
105,855
-1.00(-1.33%)
Dec 21, 2016
75.90
76.35
75.00
75.40
155,579
-0.75(-0.98%)
Dec 20, 2016
75.10
76.35
74.75
76.15
203,114
+1.40(+1.87%)
Dec 19, 2016
74.35
75.50
74.20
74.75
229,825
+0.70(+0.95%)
Dec 16, 2016
75.35
75.80
73.85
74.05
800,618
-0.85(-1.13%)
Dec 15, 2016
76.25
76.55
74.45
74.90
206,469
-0.95(-1.25%)
Dec 14, 2016
76.40
76.65
75.15
75.85
284,503
-0.55(-0.72%)
Dec 13, 2016
76.65
76.90
75.53
76.40
332,309
+0.20(+0.26%)
Dec 12, 2016
75.35
76.35
74.31
76.20
367,333
+0.45(+0.59%)
Dec 09, 2016
75.70
75.80
74.90
75.75
190,946
+0.60(+0.80%)
Dec 08, 2016
74.00
75.20
73.25
75.15
348,792
+1.15(+1.55%)
Dec 07, 2016
72.45
74.00
72.25
74.00
299,450
+1.05(+1.44%)
Dec 06, 2016
73.00
73.33
72.05
72.95
176,896
+0.00(+0.00%)
Dec 05, 2016
72.60
73.45
71.88
72.95
223,438
+1.05(+1.46%)
Dec 02, 2016
72.30
72.90
71.45
71.90
325,968
-0.10(-0.14%)
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
.