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 (%)
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%)
Apr 01, 2020
46.08
47.34
43.61
44.45
202,703
-3.66(-7.61%)
Mar 31, 2020
46.45
48.58
44.54
48.11
216,596
+1.65(+3.55%)
Mar 30, 2020
44.61
47.08
42.58
46.46
145,062
+2.40(+5.45%)
Mar 27, 2020
44.01
46.67
41.51
44.06
199,000
-1.84(-4.01%)
Mar 26, 2020
45.09
47.22
44.48
45.90
247,793
+1.25(+2.80%)
Mar 25, 2020
38.16
46.92
37.57
44.65
277,948
+6.76(+17.84%)
Mar 24, 2020
37.26
39.31
36.26
37.89
228,153
+2.15(+6.02%)
Mar 23, 2020
38.29
38.69
33.37
35.74
225,162
-1.97(-5.22%)
Mar 20, 2020
38.74
41.77
37.12
37.71
350,600
-0.89(-2.31%)
Mar 19, 2020
31.98
40.24
30.67
38.60
308,157
+6.03(+18.51%)
Mar 18, 2020
37.36
39.26
30.60
32.57
327,249
-6.85(-17.38%)
Mar 17, 2020
39.50
39.87
37.14
39.42
297,632
+0.66(+1.70%)
Mar 16, 2020
44.00
44.80
38.24
38.76
275,551
-10.80(-21.79%)
Mar 13, 2020
50.00
50.01
45.60
49.56
264,100
+1.73(+3.62%)
Mar 12, 2020
50.90
52.37
47.28
47.83
377,841
-6.05(-11.23%)
Mar 11, 2020
55.53
56.77
52.73
53.88
184,295
-3.01(-5.29%)
Mar 10, 2020
56.94
57.70
54.84
56.89
288,249
+1.03(+1.84%)
Mar 09, 2020
55.34
57.56
54.01
55.86
290,670
-3.50(-5.90%)
Mar 06, 2020
58.26
59.60
57.66
59.36
303,900
-0.67(-1.12%)
Mar 05, 2020
58.44
60.30
57.97
60.03
329,206
-0.04(-0.07%)
Mar 04, 2020
57.52
61.22
57.22
60.07
273,207
+4.04(+7.21%)
Mar 03, 2020
58.50
59.51
54.90
56.03
374,207
-2.98(-5.05%)
Mar 02, 2020
59.91
59.91
56.89
59.01
382,095
-1.00(-1.67%)
Feb 28, 2020
61.56
63.36
58.63
60.01
539,000
-5.51(-8.41%)
Feb 27, 2020
66.25
68.11
65.02
65.52
188,197
-1.61(-2.40%)
Feb 26, 2020
66.82
68.01
65.82
67.13
208,634
+0.54(+0.81%)
Feb 25, 2020
70.61
70.61
65.91
66.59
180,721
-3.77(-5.36%)
Feb 24, 2020
70.88
71.52
70.03
70.36
142,737
-2.59(-3.55%)
Feb 21, 2020
73.38
74.15
72.36
72.95
120,600
-0.51(-0.69%)
Feb 20, 2020
73.06
73.58
71.76
73.46
160,501
+0.02(+0.03%)
Feb 19, 2020
72.79
74.02
72.67
73.44
96,609
+0.67(+0.92%)
Feb 18, 2020
72.84
74.51
71.31
72.77
121,506
-0.02(-0.03%)
Feb 14, 2020
74.94
75.36
72.75
72.79
77,700
-2.09(-2.79%)
Feb 13, 2020
73.90
75.81
73.90
74.88
77,474
+0.76(+1.03%)
Feb 12, 2020
73.22
75.24
73.22
74.12
94,793
+1.26(+1.73%)
Feb 11, 2020
72.14
73.75
71.97
72.86
68,063
+0.66(+0.91%)
Feb 10, 2020
72.94
73.83
71.85
72.20
88,584
-0.98(-1.34%)
Feb 07, 2020
74.46
74.91
73.11
73.18
59,500
-1.59(-2.13%)
Feb 06, 2020
74.83
75.25
73.60
74.77
117,245
+0.33(+0.44%)
Feb 05, 2020
73.01
75.03
73.01
74.44
146,597
+1.94(+2.68%)
Feb 04, 2020
72.27
72.92
72.03
72.50
100,494
+0.81(+1.13%)
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
.