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 (%)
Sep 30, 2021
94.65
94.76
94.47
94.55
187,094
-0.16(-0.17%)
Sep 29, 2021
94.70
94.84
94.59
94.71
92,138
+0.01(+0.01%)
Sep 28, 2021
94.70
94.75
94.62
94.70
202,316
+0.15(+0.16%)
Sep 27, 2021
94.73
94.78
94.50
94.55
103,545
-0.06(-0.06%)
Sep 24, 2021
94.76
94.82
94.58
94.61
77,662
-0.01(-0.01%)
Sep 23, 2021
94.72
94.72
94.54
94.62
156,517
+0.01(+0.01%)
Sep 22, 2021
94.72
94.74
94.59
94.61
230,659
-0.01(-0.01%)
Sep 21, 2021
94.80
94.80
94.58
94.62
115,411
-0.12(-0.13%)
Sep 20, 2021
94.70
94.86
94.53
94.74
168,245
+0.12(+0.13%)
Sep 17, 2021
94.53
95.25
94.25
94.62
903,229
+0.00(+0.00%)
Sep 16, 2021
94.67
94.91
94.62
94.62
971,246
-0.02(-0.02%)
Sep 15, 2021
94.70
94.79
94.61
94.64
166,340
+0.01(+0.01%)
Sep 14, 2021
94.70
94.70
94.58
94.63
222,945
+0.02(+0.02%)
Sep 13, 2021
94.70
94.70
94.47
94.61
242,440
-0.07(-0.07%)
Sep 10, 2021
94.69
94.69
94.56
94.68
262,571
+0.07(+0.07%)
Sep 09, 2021
94.67
94.77
94.56
94.61
301,022
-0.08(-0.08%)
Sep 08, 2021
94.75
94.78
94.65
94.69
187,719
-0.08(-0.08%)
Sep 07, 2021
94.66
94.91
94.56
94.77
170,313
+0.10(+0.11%)
Sep 03, 2021
94.64
94.76
94.56
94.67
207,622
+0.07(+0.07%)
Sep 02, 2021
94.25
94.95
94.25
94.60
206,634
-0.02(-0.02%)
Sep 01, 2021
94.62
94.75
94.58
94.62
164,681
+0.00(+0.00%)
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%)
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
.