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, 2019
66.00
70.75
63.20
68.11
816,552
+1.11(+1.66%)
Feb 27, 2019
68.88
68.88
66.72
67.00
569,734
-1.90(-2.76%)
Feb 26, 2019
71.16
71.16
68.88
68.90
209,745
-2.25(-3.16%)
Feb 25, 2019
73.28
73.76
71.14
71.15
635,664
-1.53(-2.11%)
Feb 22, 2019
71.66
72.75
70.34
72.68
426,000
+2.18(+3.09%)
Feb 21, 2019
72.52
72.52
69.48
70.50
505,076
-1.95(-2.69%)
Feb 20, 2019
64.98
73.31
64.37
72.45
1,062,953
+7.43(+11.43%)
Feb 19, 2019
64.80
65.78
64.68
65.02
157,665
+0.20(+0.31%)
Feb 15, 2019
63.84
65.11
63.84
64.82
138,400
+1.32(+2.08%)
Feb 14, 2019
63.40
64.06
62.58
63.50
121,273
+0.00(+0.00%)
Feb 13, 2019
63.24
64.18
62.84
63.50
217,463
+0.27(+0.43%)
Feb 12, 2019
62.43
63.31
62.05
63.23
151,300
+1.19(+1.92%)
Feb 11, 2019
62.48
62.48
61.20
62.04
150,044
-0.19(-0.31%)
Feb 08, 2019
62.90
62.90
61.39
62.23
118,100
-0.99(-1.57%)
Feb 07, 2019
64.08
64.24
62.77
63.22
136,372
-0.85(-1.33%)
Feb 06, 2019
63.75
64.36
63.17
64.07
357,740
+0.27(+0.42%)
Feb 05, 2019
63.83
65.26
63.21
63.80
217,830
+0.31(+0.49%)
Feb 04, 2019
63.79
63.79
63.09
63.49
183,571
-0.03(-0.05%)
Feb 01, 2019
64.97
65.78
63.12
63.52
384,800
-1.64(-2.52%)
Jan 31, 2019
65.62
66.00
64.83
65.16
211,034
-0.74(-1.12%)
Jan 30, 2019
65.87
66.58
65.12
65.90
264,573
+0.54(+0.83%)
Jan 29, 2019
65.00
66.01
64.10
65.36
188,046
+0.59(+0.91%)
Jan 28, 2019
64.75
65.30
64.23
64.77
308,023
-0.01(-0.02%)
Jan 25, 2019
63.67
65.15
63.28
64.78
230,200
+1.31(+2.06%)
Jan 24, 2019
61.87
63.49
60.95
63.47
279,001
+1.60(+2.59%)
Jan 23, 2019
61.44
61.87
60.73
61.87
102,705
+0.62(+1.01%)
Jan 22, 2019
62.11
62.11
60.89
61.25
260,741
-1.09(-1.75%)
Jan 18, 2019
62.35
63.34
62.24
62.34
339,200
+0.14(+0.23%)
Jan 17, 2019
61.14
62.54
60.79
62.20
192,724
+0.60(+0.97%)
Jan 16, 2019
61.27
62.15
60.76
61.60
155,870
+0.54(+0.88%)
Jan 15, 2019
59.23
61.22
58.99
61.06
262,101
+1.88(+3.18%)
Jan 14, 2019
60.24
60.86
58.73
59.18
216,570
-1.69(-2.78%)
Jan 11, 2019
60.71
60.92
59.61
60.87
206,900
+0.17(+0.28%)
Jan 10, 2019
60.64
60.94
59.66
60.70
227,376
-0.31(-0.51%)
Jan 09, 2019
61.36
61.77
60.74
61.01
201,069
+0.10(+0.16%)
Jan 08, 2019
60.74
61.38
60.25
60.91
244,098
+0.95(+1.58%)
Jan 07, 2019
59.34
60.15
57.68
59.96
468,663
+2.43(+4.22%)
Jan 04, 2019
55.77
58.18
54.56
57.53
572,400
+2.28(+4.13%)
Jan 03, 2019
55.51
56.34
53.26
55.25
279,177
-0.55(-0.99%)
Jan 02, 2019
55.93
57.21
55.69
55.80
286,450
-1.09(-1.92%)
Dec 31, 2018
56.52
56.90
55.25
56.89
209,100
+0.58(+1.03%)
Dec 28, 2018
55.94
56.95
55.21
56.31
173,500
+0.52(+0.93%)
Dec 27, 2018
55.66
56.27
53.80
55.79
327,495
-0.34(-0.61%)
Dec 26, 2018
54.19
56.32
53.26
56.13
195,257
+2.16(+4.00%)
Dec 24, 2018
54.19
55.57
53.72
53.97
119,200
-0.53(-0.97%)
Dec 21, 2018
55.64
56.16
53.50
54.50
651,100
-1.05(-1.89%)
Dec 20, 2018
56.15
56.52
54.93
55.55
330,383
-0.51(-0.91%)
Dec 19, 2018
57.50
58.64
56.06
56.06
505,276
-1.45(-2.52%)
Dec 18, 2018
59.31
60.38
57.32
57.51
430,652
-1.09(-1.86%)
Dec 17, 2018
59.48
59.60
57.81
58.60
452,990
-1.35(-2.25%)
Dec 14, 2018
61.83
61.84
59.23
59.95
382,900
-2.61(-4.17%)
Dec 13, 2018
61.25
63.62
60.48
62.56
1,112,950
+3.93(+6.70%)
Dec 12, 2018
60.41
60.70
58.25
58.63
420,068
-1.43(-2.38%)
Dec 11, 2018
58.58
60.50
57.45
60.06
386,356
+2.16(+3.73%)
Dec 10, 2018
57.35
58.43
56.03
57.90
959,379
+0.27(+0.47%)
Dec 07, 2018
59.17
59.89
55.68
57.63
999,500
+2.14(+3.86%)
Dec 06, 2018
54.44
55.71
51.88
55.49
861,236
+0.34(+0.62%)
Dec 04, 2018
56.65
56.65
54.73
55.15
686,200
-1.60(-2.82%)
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
.