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 (%)
Jan 31, 2018
100.30
101.55
98.03
99.60
207,706
-0.40(-0.40%)
Jan 30, 2018
100.45
100.65
99.45
100.00
171,374
-1.65(-1.62%)
Jan 29, 2018
101.40
102.25
100.85
101.65
184,909
+0.25(+0.25%)
Jan 26, 2018
101.15
101.70
100.03
101.40
53,607
+0.65(+0.65%)
Jan 25, 2018
101.65
101.95
99.88
100.75
208,563
-0.50(-0.49%)
Jan 24, 2018
101.55
102.70
100.81
101.25
130,934
-0.15(-0.15%)
Jan 23, 2018
102.05
102.47
100.55
101.40
107,827
-0.65(-0.64%)
Jan 22, 2018
100.80
102.10
100.17
102.05
93,612
+1.25(+1.24%)
Jan 19, 2018
98.60
100.85
98.60
100.80
113,050
+2.65(+2.70%)
Jan 18, 2018
99.25
99.30
97.95
98.15
89,026
-0.90(-0.91%)
Jan 17, 2018
99.65
99.65
98.50
99.05
75,454
-0.60(-0.60%)
Jan 16, 2018
98.00
99.95
98.00
99.65
154,076
+1.40(+1.42%)
Jan 12, 2018
98.25
98.25
98.25
0
-0.60(-0.61%)
Jan 11, 2018
96.30
98.95
95.88
98.85
156,137
+2.90(+3.02%)
Jan 10, 2018
95.95
115,585
-0.65(-0.67%)
Jan 09, 2018
96.55
96.90
95.10
96.60
88,221
+0.10(+0.10%)
Jan 08, 2018
98.55
98.55
95.30
96.50
111,885
-2.50(-2.53%)
Jan 05, 2018
97.75
99.00
97.00
99.00
105,609
+1.50(+1.54%)
Jan 04, 2018
97.50
98.25
96.65
97.50
73,640
+0.00(+0.00%)
Jan 03, 2018
96.60
97.60
94.35
97.50
153,985
+0.60(+0.62%)
Jan 02, 2018
96.30
97.10
95.05
96.90
190,890
+0.35(+0.36%)
Dec 29, 2017
96.55
96.55
96.55
0
-1.75(-1.78%)
Dec 28, 2017
97.95
98.55
97.72
98.30
59,039
+0.20(+0.20%)
Dec 27, 2017
98.40
99.25
98.00
98.10
58,071
-0.30(-0.30%)
Dec 26, 2017
98.65
99.30
98.30
98.40
78,546
-0.20(-0.20%)
Dec 22, 2017
98.65
99.40
97.35
98.60
94,612
+0.15(+0.15%)
Dec 21, 2017
98.85
98.85
96.95
98.45
74,168
-0.30(-0.30%)
Dec 20, 2017
99.50
99.60
98.50
98.75
60,039
-0.15(-0.15%)
Dec 19, 2017
98.35
99.80
98.35
98.90
82,698
+0.75(+0.76%)
Dec 18, 2017
97.25
98.67
97.25
98.15
127,528
+2.35(+2.45%)
Dec 15, 2017
95.05
96.50
95.05
95.80
495,854
+0.55(+0.58%)
Dec 14, 2017
97.05
98.41
94.45
95.25
128,325
-1.70(-1.75%)
Dec 13, 2017
97.15
97.15
96.22
96.95
122,929
+0.05(+0.05%)
Dec 12, 2017
97.75
98.95
96.80
96.90
90,887
-0.45(-0.46%)
Dec 11, 2017
98.45
98.50
96.80
97.35
99,951
-1.15(-1.17%)
Dec 08, 2017
98.25
99.25
96.70
98.50
159,013
+0.20(+0.20%)
Dec 07, 2017
96.85
98.35
96.15
98.30
174,595
+1.90(+1.97%)
Dec 06, 2017
95.80
96.85
95.40
96.40
156,097
+0.70(+0.73%)
Dec 05, 2017
95.25
95.90
94.38
95.70
173,921
+0.45(+0.47%)
Dec 04, 2017
90.60
95.55
90.60
95.25
447,200
+5.95(+6.66%)
Dec 01, 2017
88.05
90.00
87.50
89.30
674,832
+4.80(+5.68%)
Nov 30, 2017
84.65
85.55
84.00
84.50
197,940
-0.15(-0.18%)
Nov 29, 2017
83.40
84.97
83.05
84.65
261,845
+1.20(+1.44%)
Nov 28, 2017
83.65
84.25
82.65
83.45
118,970
+0.00(+0.00%)
Nov 27, 2017
83.45
83.50
83.05
83.45
131,957
+0.10(+0.12%)
Nov 24, 2017
83.75
83.75
83.05
83.35
31,786
-0.30(-0.36%)
Nov 22, 2017
83.40
84.00
83.20
83.65
66,900
+0.35(+0.42%)
Nov 21, 2017
83.00
83.75
82.25
83.30
133,910
+0.60(+0.73%)
Nov 20, 2017
82.30
83.30
81.38
82.70
124,702
+0.70(+0.85%)
Nov 17, 2017
82.05
82.75
81.85
82.00
77,579
-0.55(-0.67%)
Nov 16, 2017
81.50
82.55
77.56
82.55
105,195
+1.45(+1.79%)
Nov 15, 2017
83.05
83.05
80.90
81.10
127,817
-2.40(-2.87%)
Nov 14, 2017
83.45
83.60
82.70
83.50
52,100
-0.15(-0.18%)
Nov 13, 2017
83.40
84.17
82.58
83.65
114,028
+0.35(+0.42%)
Nov 10, 2017
83.80
84.26
82.78
83.30
76,303
-0.55(-0.66%)
Nov 09, 2017
82.75
84.25
82.35
83.85
130,034
+0.80(+0.96%)
Nov 08, 2017
82.60
83.85
81.65
83.05
149,204
+0.00(+0.00%)
Nov 07, 2017
83.30
85.35
82.00
83.05
166,721
+0.05(+0.06%)
Nov 06, 2017
85.30
86.12
82.40
83.00
112,519
-2.40(-2.81%)
Nov 03, 2017
84.70
85.85
84.50
85.40
291,353
+0.65(+0.77%)
Nov 02, 2017
84.10
85.78
83.35
84.75
252,890
+1.20(+1.44%)
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
.