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 28, 2019
70.55
74.40
70.55
74.23
1,120,200
+2.45(+3.41%)
Jun 27, 2019
71.50
73.45
71.25
71.78
566,575
+1.22(+1.73%)
Jun 26, 2019
65.90
75.87
65.00
70.56
1,135,045
+4.80(+7.30%)
Jun 25, 2019
66.00
66.45
65.36
65.76
298,483
-0.38(-0.57%)
Jun 24, 2019
66.61
66.65
65.90
66.14
208,723
-0.52(-0.78%)
Jun 21, 2019
66.34
66.80
65.29
66.66
313,300
+0.18(+0.27%)
Jun 20, 2019
67.61
67.71
66.45
66.48
209,135
-0.55(-0.82%)
Jun 19, 2019
66.84
67.72
66.28
67.03
208,767
+0.17(+0.25%)
Jun 18, 2019
66.55
67.59
65.75
66.86
227,595
+0.82(+1.24%)
Jun 17, 2019
65.43
66.26
65.03
66.04
162,053
+0.56(+0.86%)
Jun 14, 2019
65.39
65.88
64.50
65.48
153,900
+0.05(+0.08%)
Jun 13, 2019
65.17
65.84
64.39
65.43
124,284
+0.61(+0.94%)
Jun 12, 2019
65.15
65.15
63.87
64.82
142,537
-0.43(-0.66%)
Jun 11, 2019
65.46
66.00
64.93
65.25
173,612
-0.12(-0.18%)
Jun 10, 2019
65.55
66.86
65.06
65.37
207,234
-0.15(-0.23%)
Jun 07, 2019
64.51
65.95
64.50
65.52
173,300
+0.52(+0.80%)
Jun 06, 2019
65.65
66.09
64.21
65.00
197,593
-0.63(-0.96%)
Jun 05, 2019
66.78
67.20
64.99
65.63
122,569
-0.86(-1.29%)
Jun 04, 2019
65.85
67.17
64.94
66.49
197,004
+1.24(+1.90%)
Jun 03, 2019
66.09
66.86
64.72
65.25
225,260
-0.78(-1.18%)
May 31, 2019
65.20
66.10
64.17
66.03
189,200
+0.26(+0.40%)
May 30, 2019
66.58
66.73
64.90
65.77
206,343
-0.58(-0.87%)
May 29, 2019
65.00
66.76
64.14
66.35
376,344
+1.01(+1.55%)
May 28, 2019
68.36
68.96
65.34
65.34
281,502
-2.18(-3.23%)
May 24, 2019
67.61
68.41
66.92
67.52
112,400
+0.33(+0.49%)
May 23, 2019
67.87
67.87
66.69
67.19
243,443
-1.26(-1.84%)
May 22, 2019
68.99
68.99
67.47
68.45
168,845
-0.53(-0.77%)
May 21, 2019
68.78
69.70
68.72
68.98
177,157
+0.30(+0.44%)
May 20, 2019
67.50
69.06
66.25
68.68
235,325
+0.93(+1.37%)
May 17, 2019
67.65
68.56
67.08
67.75
236,000
-0.49(-0.72%)
May 16, 2019
69.14
69.86
68.07
68.24
125,607
-0.95(-1.37%)
May 15, 2019
69.04
69.81
68.28
69.19
125,422
-0.44(-0.63%)
May 14, 2019
68.97
70.16
68.72
69.63
133,754
+0.56(+0.81%)
May 13, 2019
69.60
69.60
68.06
69.07
229,210
-1.58(-2.24%)
May 10, 2019
70.40
71.02
68.42
70.65
236,700
+0.02(+0.03%)
May 09, 2019
70.61
71.41
69.68
70.63
271,913
-0.43(-0.61%)
May 08, 2019
69.61
71.24
69.32
71.06
225,336
+0.92(+1.31%)
May 07, 2019
70.02
70.50
68.88
70.14
290,888
-0.54(-0.76%)
May 06, 2019
67.44
70.89
67.37
70.68
238,072
+2.46(+3.61%)
May 03, 2019
67.79
69.06
67.22
68.22
251,000
+0.85(+1.26%)
May 02, 2019
68.31
71.49
65.88
67.37
709,479
-1.81(-2.62%)
May 01, 2019
69.85
70.12
68.70
69.18
340,457
-0.82(-1.17%)
Apr 30, 2019
69.92
70.55
68.20
70.00
270,553
+0.00(+0.00%)
Apr 29, 2019
71.45
72.02
69.36
70.00
318,305
-0.96(-1.35%)
Apr 26, 2019
69.26
71.44
68.88
70.96
350,000
+1.70(+2.45%)
Apr 25, 2019
68.81
69.75
67.57
69.26
302,876
+0.06(+0.09%)
Apr 24, 2019
68.00
69.46
67.47
69.20
375,528
+1.22(+1.79%)
Apr 23, 2019
65.13
68.04
65.13
67.98
381,006
+3.04(+4.68%)
Apr 22, 2019
64.77
65.80
63.98
64.94
278,909
+0.14(+0.22%)
Apr 18, 2019
61.85
65.49
60.95
64.80
708,800
+3.07(+4.97%)
Apr 17, 2019
63.57
63.57
61.48
61.73
351,681
-1.58(-2.50%)
Apr 16, 2019
65.94
66.21
62.67
63.31
347,141
-2.13(-3.25%)
Apr 15, 2019
64.45
65.52
64.17
65.44
190,150
+0.72(+1.11%)
Apr 12, 2019
65.01
65.03
63.76
64.72
318,800
+0.09(+0.14%)
Apr 11, 2019
65.81
66.05
64.43
64.63
232,282
-1.15(-1.75%)
Apr 10, 2019
65.55
65.91
64.95
65.78
207,145
+0.31(+0.47%)
Apr 09, 2019
66.35
66.90
65.17
65.47
303,449
-1.03(-1.55%)
Apr 08, 2019
66.19
66.82
65.30
66.50
209,081
+0.00(+0.00%)
Apr 05, 2019
66.11
66.85
65.67
66.50
335,900
+0.62(+0.94%)
Apr 04, 2019
65.38
66.42
65.00
65.88
177,058
+0.81(+1.24%)
Apr 03, 2019
65.12
65.48
64.07
65.07
169,782
+0.18(+0.28%)
Apr 02, 2019
65.85
65.85
64.43
64.89
221,811
-0.97(-1.47%)
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
.