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, 2020
70.19
73.00
69.87
72.98
156,115
+2.63(+3.74%)
Jun 29, 2020
69.67
71.33
69.06
70.35
118,409
+1.25(+1.81%)
Jun 26, 2020
71.09
71.49
68.46
69.10
342,200
-2.17(-3.04%)
Jun 25, 2020
69.71
71.69
69.69
71.27
246,517
+0.72(+1.02%)
Jun 24, 2020
70.51
71.30
68.22
70.55
225,052
-0.85(-1.19%)
Jun 23, 2020
71.36
71.86
69.98
71.40
110,332
+1.06(+1.51%)
Jun 22, 2020
68.96
71.04
68.69
70.34
186,642
+0.40(+0.57%)
Jun 19, 2020
71.78
72.86
69.61
69.94
299,600
-1.32(-1.85%)
Jun 18, 2020
70.19
71.28
69.55
71.26
87,730
+0.56(+0.79%)
Jun 17, 2020
73.94
73.94
70.34
70.70
132,857
-2.60(-3.55%)
Jun 16, 2020
73.08
74.00
71.88
73.30
186,115
+2.51(+3.55%)
Jun 15, 2020
67.30
70.97
66.97
70.79
164,421
+1.62(+2.34%)
Jun 12, 2020
69.73
70.50
67.40
69.17
188,200
+1.63(+2.41%)
Jun 11, 2020
70.45
71.15
67.11
67.54
239,265
-5.12(-7.05%)
Jun 10, 2020
75.02
75.02
72.54
72.66
100,055
-2.78(-3.69%)
Jun 09, 2020
76.00
76.28
75.27
75.44
145,224
-1.48(-1.92%)
Jun 08, 2020
76.68
78.50
76.68
76.92
174,745
+0.80(+1.05%)
Jun 05, 2020
74.96
77.60
74.96
76.12
224,200
+3.07(+4.20%)
Jun 04, 2020
72.54
73.67
71.86
73.05
119,393
-0.08(-0.11%)
Jun 03, 2020
75.95
76.17
72.62
73.13
142,405
-1.84(-2.45%)
Jun 02, 2020
73.88
75.44
72.67
74.97
157,393
+1.58(+2.15%)
Jun 01, 2020
74.88
75.16
73.37
73.39
204,819
-1.60(-2.13%)
May 29, 2020
73.15
75.21
72.75
74.99
314,900
+1.36(+1.85%)
May 28, 2020
74.33
76.43
72.87
73.63
285,146
-0.12(-0.16%)
May 27, 2020
71.50
74.21
69.24
73.75
370,825
+2.66(+3.74%)
May 26, 2020
71.58
73.76
70.60
71.09
407,073
-0.08(-0.11%)
May 22, 2020
70.89
71.50
69.09
71.17
172,300
+0.78(+1.11%)
May 21, 2020
70.29
71.38
67.60
70.39
278,554
-0.18(-0.26%)
May 20, 2020
71.50
71.70
69.77
70.57
238,068
+0.47(+0.67%)
May 19, 2020
70.33
72.17
70.10
70.10
273,506
-0.97(-1.36%)
May 18, 2020
70.11
72.26
69.31
71.07
243,244
+2.47(+3.60%)
May 15, 2020
68.17
69.42
67.10
68.60
221,200
-0.03(-0.04%)
May 14, 2020
66.06
69.41
66.06
68.63
373,092
+0.54(+0.79%)
May 13, 2020
69.02
69.16
66.09
68.09
424,043
-0.47(-0.69%)
May 12, 2020
68.07
69.48
67.24
68.56
345,822
-0.71(-1.02%)
May 11, 2020
68.11
73.57
68.00
69.27
392,345
+7.08(+11.38%)
May 08, 2020
59.75
62.37
59.17
62.19
176,500
+3.58(+6.11%)
May 07, 2020
58.68
60.19
57.38
58.61
282,582
+0.89(+1.54%)
May 06, 2020
61.53
61.53
57.70
57.72
182,200
-3.44(-5.62%)
May 05, 2020
63.67
64.78
60.87
61.16
223,649
-1.33(-2.13%)
May 04, 2020
66.92
67.86
62.10
62.49
401,515
-5.51(-8.10%)
May 01, 2020
67.02
71.00
65.50
68.00
459,200
+7.27(+11.97%)
Apr 30, 2020
59.30
62.70
58.27
60.73
314,684
+0.03(+0.05%)
Apr 29, 2020
56.69
61.29
54.29
60.70
250,067
+5.59(+10.14%)
Apr 28, 2020
56.21
56.21
53.28
55.11
182,616
-0.03(-0.05%)
Apr 27, 2020
54.74
55.63
53.31
55.14
105,527
+1.19(+2.21%)
Apr 24, 2020
54.11
54.56
52.73
53.95
89,400
+0.25(+0.47%)
Apr 23, 2020
51.56
54.30
51.56
53.70
121,748
+2.05(+3.97%)
Apr 22, 2020
50.50
53.11
49.43
51.65
139,926
+2.39(+4.85%)
Apr 21, 2020
50.14
51.13
48.82
49.26
157,054
-2.37(-4.59%)
Apr 20, 2020
52.72
53.51
51.27
51.63
115,809
-1.77(-3.31%)
Apr 17, 2020
53.47
54.50
52.04
53.40
169,700
+1.60(+3.09%)
Apr 16, 2020
52.18
52.62
50.02
51.80
196,439
-0.20(-0.38%)
Apr 15, 2020
50.72
55.79
50.72
52.00
142,958
-0.79(-1.50%)
Apr 14, 2020
54.30
55.32
52.08
52.79
141,941
-0.21(-0.40%)
Apr 13, 2020
53.37
53.37
50.77
53.00
181,447
-0.60(-1.12%)
Apr 09, 2020
53.27
54.62
52.17
53.60
143,400
+1.87(+3.61%)
Apr 08, 2020
49.68
53.27
48.06
51.73
142,555
+2.89(+5.92%)
Apr 07, 2020
50.10
53.60
48.02
48.84
125,756
-0.02(-0.04%)
Apr 06, 2020
43.88
49.04
43.88
48.86
150,976
+7.13(+17.09%)
Apr 03, 2020
43.36
45.45
40.02
41.73
172,900
-2.23(-5.07%)
Apr 02, 2020
44.27
45.46
42.06
43.96
126,176
-0.49(-1.10%)
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
.