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 (%)
Jun 30, 2017
73.05
73.45
72.75
72.90
67,692
+0.05(+0.07%)
Jun 29, 2017
73.50
73.55
71.75
72.85
61,695
-0.40(-0.55%)
Jun 28, 2017
73.25
73.55
70.70
73.25
109,777
+0.35(+0.48%)
Jun 27, 2017
72.70
73.53
72.17
72.90
158,216
+0.30(+0.41%)
Jun 26, 2017
72.80
73.10
71.95
72.60
166,292
-0.05(-0.07%)
Jun 23, 2017
74.00
74.10
72.20
72.65
222,771
-1.25(-1.69%)
Jun 22, 2017
71.95
74.25
71.95
73.90
64,588
+1.90(+2.64%)
Jun 21, 2017
72.55
74.15
71.70
72.00
105,242
-0.50(-0.69%)
Jun 20, 2017
72.10
72.60
71.88
72.50
73,884
+0.10(+0.14%)
Jun 19, 2017
72.70
74.60
72.10
72.40
121,843
+0.10(+0.14%)
Jun 16, 2017
71.40
72.45
70.70
72.30
171,451
+0.25(+0.35%)
Jun 15, 2017
72.45
72.70
71.80
72.05
90,666
-1.10(-1.50%)
Jun 14, 2017
73.15
73.35
72.70
73.15
80,864
+0.10(+0.14%)
Jun 13, 2017
73.40
73.45
72.75
73.05
66,721
-0.10(-0.14%)
Jun 12, 2017
72.05
73.45
71.50
73.15
157,874
+1.00(+1.39%)
Jun 09, 2017
70.70
72.70
70.65
72.15
108,918
+1.75(+2.49%)
Jun 08, 2017
69.20
70.85
69.20
70.40
97,458
+1.25(+1.81%)
Jun 07, 2017
69.30
70.15
69.05
69.15
96,869
-0.05(-0.07%)
Jun 06, 2017
69.35
69.70
68.50
69.20
84,981
-0.50(-0.72%)
Jun 05, 2017
70.05
70.95
69.55
69.70
51,529
-0.50(-0.71%)
Jun 02, 2017
69.90
70.90
69.90
70.20
91,767
+0.45(+0.65%)
Jun 01, 2017
68.95
70.03
68.85
69.75
168,525
+1.00(+1.45%)
May 31, 2017
68.70
69.85
67.50
68.75
88,791
+0.05(+0.07%)
May 30, 2017
69.70
69.80
68.25
68.70
442,289
-1.15(-1.65%)
May 26, 2017
69.30
70.10
68.40
69.85
78,167
+0.45(+0.65%)
May 25, 2017
70.40
70.70
68.90
69.40
109,476
-0.80(-1.14%)
May 24, 2017
69.65
70.45
69.60
70.20
89,262
+0.40(+0.57%)
May 23, 2017
70.00
70.05
69.00
69.80
61,804
-0.05(-0.07%)
May 22, 2017
68.10
70.10
67.97
69.85
146,244
+1.80(+2.65%)
May 19, 2017
68.35
69.55
67.95
68.05
162,937
+0.00(+0.00%)
May 18, 2017
68.40
69.15
68.00
68.05
240,182
-0.65(-0.95%)
May 17, 2017
70.15
70.35
67.42
68.70
187,894
-2.25(-3.17%)
May 16, 2017
71.65
71.78
70.55
70.95
127,652
-0.55(-0.77%)
May 15, 2017
70.55
71.55
68.75
71.50
103,407
+1.05(+1.49%)
May 12, 2017
70.55
71.00
70.10
70.45
76,847
-0.40(-0.56%)
May 11, 2017
71.05
71.25
70.50
70.85
83,240
-0.50(-0.70%)
May 10, 2017
71.55
72.05
71.05
71.35
73,872
-0.25(-0.35%)
May 09, 2017
71.40
72.55
71.30
71.60
115,782
+0.30(+0.42%)
May 08, 2017
70.85
72.25
69.65
71.30
119,864
+0.25(+0.35%)
May 05, 2017
70.40
71.30
70.30
71.05
165,484
+0.75(+1.07%)
May 04, 2017
68.40
70.40
68.20
70.30
176,598
+2.00(+2.93%)
May 03, 2017
69.35
70.10
68.25
68.30
231,263
-1.15(-1.66%)
May 02, 2017
68.35
69.55
67.92
69.45
293,649
+1.20(+1.76%)
May 01, 2017
68.90
69.45
67.80
68.25
346,125
-0.55(-0.80%)
Apr 28, 2017
70.25
70.50
68.60
68.80
212,242
-1.60(-2.27%)
Apr 27, 2017
71.50
72.05
70.05
70.40
308,579
-1.00(-1.40%)
Apr 26, 2017
71.75
72.50
67.20
71.40
276,113
-0.30(-0.42%)
Apr 25, 2017
72.00
73.25
71.65
71.70
138,315
+0.25(+0.35%)
Apr 24, 2017
71.70
71.70
70.85
71.45
160,477
+0.75(+1.06%)
Apr 21, 2017
69.05
70.80
68.60
70.70
136,805
+1.65(+2.39%)
Apr 20, 2017
68.65
69.35
68.00
69.05
117,609
+0.65(+0.95%)
Apr 19, 2017
68.60
69.50
68.20
68.40
91,945
+0.10(+0.15%)
Apr 18, 2017
68.30
68.40
67.35
68.30
72,883
-0.50(-0.73%)
Apr 17, 2017
68.25
69.00
68.00
68.80
77,231
+0.85(+1.25%)
Apr 13, 2017
67.90
68.20
67.65
67.95
134,011
-0.05(-0.07%)
Apr 12, 2017
68.05
68.45
67.60
68.00
105,579
+0.00(+0.00%)
Apr 11, 2017
67.85
68.35
67.35
68.00
79,117
+0.10(+0.15%)
Apr 10, 2017
66.65
67.95
66.40
67.90
147,883
+1.40(+2.11%)
Apr 07, 2017
67.05
67.05
66.00
66.50
148,840
-0.60(-0.89%)
Apr 06, 2017
66.70
67.45
66.20
67.10
126,205
+0.35(+0.52%)
Apr 05, 2017
68.00
68.95
66.70
66.75
103,492
-0.95(-1.40%)
Apr 04, 2017
68.55
69.45
67.60
67.70
125,458
-0.95(-1.38%)
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
.