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 (%)
Aug 31, 2021
94.60
94.67
94.58
94.62
274,247
+0.02(+0.02%)
Aug 30, 2021
94.61
94.69
94.55
94.60
204,033
+0.03(+0.03%)
Aug 27, 2021
94.60
94.77
94.52
94.57
209,266
+0.00(+0.00%)
Aug 26, 2021
94.59
94.72
94.54
94.57
130,479
+0.02(+0.02%)
Aug 25, 2021
94.23
94.60
94.23
94.55
130,707
-0.01(-0.01%)
Aug 24, 2021
94.60
94.64
94.52
94.56
139,305
+0.01(+0.01%)
Aug 23, 2021
94.63
94.70
94.52
94.55
165,547
+0.00(+0.00%)
Aug 20, 2021
94.64
94.74
94.55
94.55
227,599
-0.15(-0.16%)
Aug 19, 2021
94.62
94.73
94.53
94.70
178,387
+0.02(+0.02%)
Aug 18, 2021
94.65
94.76
94.61
94.68
278,675
-0.01(-0.01%)
Aug 17, 2021
94.55
94.70
94.55
94.69
330,116
+0.07(+0.07%)
Aug 16, 2021
94.53
94.66
94.48
94.62
164,896
+0.06(+0.06%)
Aug 13, 2021
94.61
94.61
94.51
94.56
68,211
+0.01(+0.01%)
Aug 12, 2021
94.51
94.71
94.51
94.55
270,669
-0.09(-0.10%)
Aug 11, 2021
94.60
94.68
94.44
94.64
182,221
-0.01(-0.01%)
Aug 10, 2021
94.64
94.65
94.42
94.65
306,662
+0.00(+0.00%)
Aug 09, 2021
94.51
94.70
94.36
94.65
138,301
-0.05(-0.05%)
Aug 06, 2021
94.47
94.70
94.44
94.70
130,353
+0.03(+0.03%)
Aug 05, 2021
94.42
94.75
94.30
94.67
236,430
+0.11(+0.12%)
Aug 04, 2021
94.43
94.81
94.29
94.56
303,595
+0.16(+0.17%)
Aug 03, 2021
94.46
94.69
94.30
94.40
196,103
-0.02(-0.02%)
Aug 02, 2021
94.44
94.65
94.38
94.42
276,915
+0.10(+0.11%)
Jul 30, 2021
94.31
94.67
94.27
94.32
290,625
+0.02(+0.02%)
Jul 29, 2021
94.48
94.48
94.30
94.30
196,354
-0.11(-0.12%)
Jul 28, 2021
94.42
94.53
94.33
94.41
203,638
+0.01(+0.01%)
Jul 27, 2021
94.54
94.60
94.29
94.40
448,831
-0.15(-0.16%)
Jul 26, 2021
94.57
94.68
94.53
94.55
109,362
-0.06(-0.06%)
Jul 23, 2021
94.64
94.78
94.59
94.61
90,156
-0.04(-0.04%)
Jul 22, 2021
94.50
94.68
94.50
94.65
48,614
+0.01(+0.01%)
Jul 21, 2021
94.59
94.79
94.38
94.64
128,186
+0.21(+0.22%)
Jul 20, 2021
94.37
94.98
94.35
94.43
182,073
-0.06(-0.06%)
Jul 19, 2021
94.34
94.53
94.30
94.49
172,225
+0.10(+0.11%)
Jul 16, 2021
94.44
94.44
94.28
94.39
90,501
+0.04(+0.04%)
Jul 15, 2021
94.25
94.49
94.21
94.35
144,130
+0.06(+0.06%)
Jul 14, 2021
94.25
94.38
94.21
94.29
108,727
+0.04(+0.04%)
Jul 13, 2021
94.37
94.59
94.18
94.25
136,999
-0.28(-0.30%)
Jul 12, 2021
94.71
94.71
94.19
94.53
251,728
+0.28(+0.30%)
Jul 09, 2021
94.29
94.32
94.17
94.25
145,937
-0.04(-0.04%)
Jul 08, 2021
94.20
94.32
94.15
94.29
181,351
-0.08(-0.08%)
Jul 07, 2021
94.35
94.37
94.15
94.37
115,769
+0.00(+0.00%)
Jul 06, 2021
94.21
94.47
94.16
94.37
178,233
+0.12(+0.13%)
Jul 02, 2021
94.22
94.45
94.15
94.25
91,733
+0.05(+0.05%)
Jul 01, 2021
94.25
94.36
94.12
94.20
124,632
+0.00(+0.00%)
Jun 30, 2021
94.22
94.38
94.15
94.20
220,067
+0.05(+0.05%)
Jun 29, 2021
94.24
94.30
94.15
94.15
277,784
-0.08(-0.08%)
Jun 28, 2021
94.25
94.40
94.21
94.23
414,880
-0.02(-0.02%)
Jun 25, 2021
94.45
94.50
94.07
94.25
722,748
-0.15(-0.16%)
Jun 24, 2021
94.20
94.51
94.20
94.40
220,309
+0.26(+0.28%)
Jun 23, 2021
94.27
94.63
94.10
94.14
330,875
-0.07(-0.07%)
Jun 22, 2021
94.26
94.49
94.20
94.21
169,986
-0.07(-0.07%)
Jun 21, 2021
94.40
94.43
94.25
94.28
124,351
-0.09(-0.10%)
Jun 18, 2021
94.10
94.58
94.10
94.37
257,970
+0.15(+0.16%)
Jun 17, 2021
94.32
94.39
94.10
94.22
180,084
-0.15(-0.16%)
Jun 16, 2021
94.25
94.42
94.20
94.37
220,252
+0.13(+0.14%)
Jun 15, 2021
94.27
94.31
94.19
94.24
228,468
-0.03(-0.03%)
Jun 14, 2021
94.22
94.33
94.19
94.27
153,959
+0.02(+0.02%)
Jun 11, 2021
94.41
94.49
94.25
94.25
93,763
-0.06(-0.06%)
Jun 10, 2021
94.10
94.10
94.10
94.31
190,001
+0.11(+0.12%)
Jun 09, 2021
94.20
94.25
94.15
94.20
161,683
+0.10(+0.11%)
Jun 08, 2021
94.24
94.28
94.10
94.10
300,617
-0.15(-0.16%)
Jun 07, 2021
94.39
94.47
94.20
94.25
281,160
-0.01(-0.01%)
Jun 04, 2021
94.43
94.43
94.23
94.26
159,660
+0.03(+0.03%)
Jun 03, 2021
94.34
94.49
94.14
94.23
206,069
-0.11(-0.12%)
Jun 02, 2021
94.69
94.69
94.26
94.34
189,480
-0.26(-0.27%)
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
.