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, 2017
73.60
75.35
72.56
74.95
156,116
+1.15(+1.56%)
Jan 30, 2017
75.30
75.30
73.80
73.80
115,188
-1.95(-2.57%)
Jan 27, 2017
75.95
76.20
75.25
75.75
71,356
-0.05(-0.07%)
Jan 26, 2017
76.00
76.10
74.75
75.80
89,324
-0.30(-0.39%)
Jan 25, 2017
76.40
77.35
75.75
76.10
93,466
-0.30(-0.39%)
Jan 24, 2017
76.25
76.85
75.40
76.40
96,588
+0.15(+0.20%)
Jan 23, 2017
76.10
76.40
75.00
76.25
88,053
+0.30(+0.39%)
Jan 20, 2017
75.80
76.85
75.40
75.95
108,569
+0.20(+0.26%)
Jan 19, 2017
75.90
76.30
75.10
75.75
110,663
-0.35(-0.46%)
Jan 18, 2017
76.85
76.85
74.63
76.10
146,928
-0.50(-0.65%)
Jan 17, 2017
78.70
78.70
76.45
76.60
128,060
-2.15(-2.73%)
Jan 13, 2017
78.75
78.75
78.75
0
+0.40(+0.51%)
Jan 12, 2017
77.75
78.50
77.35
78.35
127,974
+0.40(+0.51%)
Jan 11, 2017
77.75
78.10
76.90
77.95
145,890
+0.40(+0.52%)
Jan 10, 2017
76.40
77.70
76.15
77.55
114,003
+1.40(+1.84%)
Jan 09, 2017
76.10
76.40
75.75
76.15
124,448
-0.05(-0.07%)
Jan 06, 2017
76.30
76.60
75.55
76.20
193,176
-0.05(-0.07%)
Jan 05, 2017
76.85
77.65
76.20
76.25
173,865
-0.80(-1.04%)
Jan 04, 2017
76.50
77.25
76.05
77.05
180,190
+0.95(+1.25%)
Jan 03, 2017
75.60
76.10
75.00
76.10
140,589
+0.85(+1.13%)
Dec 30, 2016
75.25
75.25
75.25
0
-0.30(-0.40%)
Dec 29, 2016
75.95
76.60
75.05
75.55
75,198
-0.45(-0.59%)
Dec 28, 2016
76.90
77.25
75.25
76.00
108,674
-0.80(-1.04%)
Dec 27, 2016
76.35
77.35
76.35
76.80
97,341
+0.30(+0.39%)
Dec 23, 2016
76.50
76.50
76.50
0
+2.10(+2.82%)
Dec 22, 2016
75.40
76.67
74.25
74.40
105,855
-1.00(-1.33%)
Dec 21, 2016
75.90
76.35
75.00
75.40
155,579
-0.75(-0.98%)
Dec 20, 2016
75.10
76.35
74.75
76.15
203,114
+1.40(+1.87%)
Dec 19, 2016
74.35
75.50
74.20
74.75
229,825
+0.70(+0.95%)
Dec 16, 2016
75.35
75.80
73.85
74.05
800,618
-0.85(-1.13%)
Dec 15, 2016
76.25
76.55
74.45
74.90
206,469
-0.95(-1.25%)
Dec 14, 2016
76.40
76.65
75.15
75.85
284,503
-0.55(-0.72%)
Dec 13, 2016
76.65
76.90
75.53
76.40
332,309
+0.20(+0.26%)
Dec 12, 2016
75.35
76.35
74.31
76.20
367,333
+0.45(+0.59%)
Dec 09, 2016
75.70
75.80
74.90
75.75
190,946
+0.60(+0.80%)
Dec 08, 2016
74.00
75.20
73.25
75.15
348,792
+1.15(+1.55%)
Dec 07, 2016
72.45
74.00
72.25
74.00
299,450
+1.05(+1.44%)
Dec 06, 2016
73.00
73.33
72.05
72.95
176,896
+0.00(+0.00%)
Dec 05, 2016
72.60
73.45
71.88
72.95
223,438
+1.05(+1.46%)
Dec 02, 2016
72.30
72.90
71.45
71.90
325,968
-0.10(-0.14%)
Dec 01, 2016
72.90
73.80
71.80
72.00
277,738
-0.80(-1.10%)
Nov 30, 2016
72.35
73.30
71.97
72.80
295,077
+0.10(+0.14%)
Nov 29, 2016
72.60
73.20
72.15
72.70
294,443
+0.75(+1.04%)
Nov 28, 2016
72.10
72.85
71.95
71.95
470,949
-0.45(-0.62%)
Nov 25, 2016
71.60
72.40
71.20
72.40
364,673
+0.80(+1.12%)
Nov 23, 2016
71.60
71.60
71.60
0
+1.00(+1.42%)
Nov 22, 2016
70.15
71.40
69.05
70.60
405,235
+1.70(+2.47%)
Nov 21, 2016
68.55
69.08
67.75
68.90
208,940
+0.80(+1.17%)
Nov 18, 2016
65.95
68.20
65.30
68.10
284,391
+2.10(+3.18%)
Nov 17, 2016
65.65
66.90
65.65
66.00
576,370
+0.55(+0.84%)
Nov 16, 2016
65.00
66.75
65.00
65.45
282,232
+0.45(+0.69%)
Nov 15, 2016
65.60
66.50
64.85
65.00
328,103
-0.45(-0.69%)
Nov 14, 2016
65.45
68.14
65.10
65.45
365,482
+0.65(+1.00%)
Nov 11, 2016
64.85
66.25
64.40
64.80
300,352
+0.15(+0.23%)
Nov 10, 2016
62.55
65.90
62.50
64.65
364,123
+2.75(+4.44%)
Nov 09, 2016
56.50
62.35
53.86
61.90
372,491
+9.35(+17.79%)
Nov 08, 2016
51.70
53.00
51.70
52.55
155,385
+0.80(+1.55%)
Nov 07, 2016
50.75
52.05
50.75
51.75
145,645
+1.85(+3.71%)
Nov 04, 2016
50.10
50.85
49.90
49.90
142,398
+0.00(+0.00%)
Nov 03, 2016
50.60
51.10
49.85
49.90
95,134
-0.65(-1.29%)
Nov 02, 2016
49.80
51.20
49.50
50.55
139,378
+0.55(+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
.