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 29, 2018
95.45
97.35
95.45
95.95
143,280
-0.05(-0.05%)
Jun 28, 2018
97.00
97.05
94.55
96.00
218,742
-1.45(-1.49%)
Jun 27, 2018
98.15
98.97
96.60
97.45
198,300
-0.65(-0.66%)
Jun 26, 2018
98.25
98.80
97.50
98.10
140,960
-0.15(-0.15%)
Jun 25, 2018
99.10
99.35
97.95
98.25
275,109
-1.05(-1.06%)
Jun 22, 2018
98.40
99.90
98.35
99.30
513,932
+1.10(+1.12%)
Jun 21, 2018
99.90
99.90
97.40
98.20
198,891
-1.40(-1.41%)
Jun 20, 2018
97.90
99.70
97.10
99.60
183,181
+1.70(+1.74%)
Jun 19, 2018
95.65
98.00
95.15
97.90
325,112
+2.15(+2.25%)
Jun 18, 2018
93.55
95.90
93.00
95.75
266,583
+1.95(+2.08%)
Jun 15, 2018
93.80
92.90
93.80
247,796
+0.90(+0.97%)
Jun 14, 2018
92.70
93.25
92.35
92.90
183,453
+0.35(+0.38%)
Jun 13, 2018
93.00
94.00
92.30
92.55
294,690
-0.40(-0.43%)
Jun 12, 2018
95.40
95.40
92.95
92.95
126,233
-2.60(-2.72%)
Jun 11, 2018
94.10
95.80
94.10
95.55
120,545
+1.40(+1.49%)
Jun 08, 2018
92.95
94.60
92.30
94.15
182,795
+1.30(+1.40%)
Jun 07, 2018
93.75
94.40
92.45
92.85
96,385
-0.95(-1.01%)
Jun 06, 2018
91.55
94.00
91.55
93.80
117,568
+2.55(+2.79%)
Jun 05, 2018
92.60
93.75
91.20
91.25
237,727
-1.60(-1.72%)
Jun 04, 2018
92.60
93.00
91.55
92.85
96,674
+0.30(+0.32%)
Jun 01, 2018
91.65
92.80
91.40
92.55
161,255
+1.10(+1.20%)
May 31, 2018
92.85
93.20
90.60
91.45
184,099
-0.65(-0.71%)
May 30, 2018
89.90
92.35
89.90
92.10
152,636
+2.30(+2.56%)
May 29, 2018
89.75
91.30
89.45
89.80
177,626
-0.55(-0.61%)
May 25, 2018
90.35
90.35
90.35
0
+1.30(+1.46%)
May 24, 2018
88.65
89.78
87.50
89.05
283,428
-0.10(-0.11%)
May 23, 2018
88.95
90.28
88.72
89.15
131,879
-0.30(-0.34%)
May 22, 2018
89.70
90.65
88.95
89.45
284,936
-0.75(-0.83%)
May 21, 2018
91.30
92.00
89.95
90.20
218,271
-1.35(-1.47%)
May 18, 2018
91.60
92.40
90.95
91.55
197,017
+0.45(+0.49%)
May 17, 2018
89.10
91.35
89.05
91.10
154,590
+2.05(+2.30%)
May 16, 2018
89.90
90.15
88.50
89.05
222,250
-0.55(-0.61%)
May 15, 2018
87.80
89.75
85.50
89.60
180,575
+2.15(+2.46%)
May 14, 2018
87.50
88.55
87.25
87.45
337,943
+0.35(+0.40%)
May 11, 2018
86.50
88.45
84.60
87.10
198,859
+0.80(+0.93%)
May 10, 2018
84.95
86.45
84.85
86.30
233,890
+1.35(+1.59%)
May 09, 2018
85.65
85.90
84.55
84.95
200,819
-0.75(-0.88%)
May 08, 2018
86.80
86.80
85.40
85.70
377,792
-0.10(-0.12%)
May 07, 2018
85.95
87.05
85.60
85.80
206,462
-0.30(-0.35%)
May 04, 2018
85.85
88.00
85.25
86.10
269,241
+0.25(+0.29%)
May 03, 2018
87.80
88.65
85.55
85.85
307,298
-3.10(-3.49%)
May 02, 2018
86.35
89.10
86.15
88.95
262,326
+2.30(+2.65%)
May 01, 2018
85.40
87.40
84.65
86.65
300,848
+2.80(+3.34%)
Apr 30, 2018
81.90
84.25
81.40
83.85
324,085
+2.45(+3.01%)
Apr 27, 2018
81.95
83.55
80.05
81.40
296,980
-0.15(-0.18%)
Apr 26, 2018
83.20
87.00
76.83
81.55
1,083,668
-11.15(-12.03%)
Apr 25, 2018
103.80
103.80
91.80
92.70
479,954
-18.40(-16.56%)
Apr 24, 2018
110.30
112.14
109.90
111.10
109,101
+1.05(+0.95%)
Apr 23, 2018
110.50
110.95
108.91
110.05
84,091
-0.15(-0.14%)
Apr 20, 2018
110.10
110.85
109.35
110.20
102,809
-0.30(-0.27%)
Apr 19, 2018
111.15
112.25
110.00
110.50
94,731
-0.50(-0.45%)
Apr 18, 2018
111.00
112.15
110.30
111.00
109,366
+0.45(+0.41%)
Apr 17, 2018
109.05
110.70
108.20
110.55
88,689
+1.75(+1.61%)
Apr 16, 2018
108.25
109.65
107.21
108.80
97,211
+0.35(+0.32%)
Apr 13, 2018
108.85
111.10
108.10
108.45
129,102
-0.20(-0.18%)
Apr 12, 2018
108.25
108.85
107.10
108.65
137,015
+0.95(+0.88%)
Apr 11, 2018
107.50
107.87
106.65
107.70
77,034
-0.25(-0.23%)
Apr 10, 2018
108.55
109.65
106.60
107.95
110,988
+0.70(+0.65%)
Apr 09, 2018
107.45
110.40
106.05
107.25
129,983
+0.20(+0.19%)
Apr 06, 2018
109.20
110.10
105.95
107.05
123,778
-2.65(-2.42%)
Apr 05, 2018
108.55
110.00
107.75
109.70
111,990
+1.80(+1.67%)
Apr 04, 2018
105.25
108.00
105.00
107.90
135,598
+1.90(+1.79%)
Apr 03, 2018
103.50
106.55
103.50
106.00
184,904
+3.15(+3.06%)
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
.