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 29, 2021
92.81
94.57
92.81
93.98
514,000
+0.81(+0.87%)
Jan 28, 2021
93.38
94.00
92.54
93.17
568,678
-0.03(-0.03%)
Jan 27, 2021
94.55
94.60
93.02
93.20
742,501
-1.35(-1.43%)
Jan 26, 2021
94.72
94.80
94.53
94.55
245,467
-0.17(-0.18%)
Jan 25, 2021
94.50
94.78
94.41
94.72
282,101
+0.17(+0.18%)
Jan 22, 2021
94.48
94.65
94.46
94.55
257,300
+0.04(+0.04%)
Jan 21, 2021
94.45
94.62
94.40
94.51
338,244
+0.09(+0.10%)
Jan 20, 2021
94.51
94.69
94.37
94.42
350,874
-0.26(-0.27%)
Jan 19, 2021
94.55
94.73
94.41
94.68
252,261
+0.13(+0.14%)
Jan 15, 2021
94.45
94.60
94.33
94.55
705,500
+0.00(+0.00%)
Jan 14, 2021
94.59
94.79
94.31
94.55
725,400
+0.11(+0.12%)
Jan 13, 2021
94.44
94.75
94.30
94.44
393,358
-0.11(-0.12%)
Jan 12, 2021
94.51
94.86
94.26
94.55
371,248
+0.14(+0.15%)
Jan 11, 2021
94.28
95.00
94.17
94.41
463,187
+0.06(+0.06%)
Jan 08, 2021
94.90
95.10
93.90
94.35
523,300
-0.20(-0.21%)
Jan 07, 2021
94.71
95.13
94.40
94.55
870,763
-0.43(-0.45%)
Jan 06, 2021
94.09
95.43
94.09
94.98
1,219,133
+1.41(+1.51%)
Jan 05, 2021
93.41
94.71
93.20
93.57
1,410,322
-0.07(-0.07%)
Jan 04, 2021
92.76
94.23
92.70
93.64
4,748,409
+10.80(+13.04%)
Dec 31, 2020
82.84
82.84
82.84
74,420
+0.48(+0.58%)
Dec 30, 2020
82.72
83.38
82.04
82.36
74,420
-0.27(-0.33%)
Dec 29, 2020
82.47
83.15
81.86
82.63
83,106
+0.29(+0.35%)
Dec 28, 2020
82.19
82.99
81.59
82.34
82,738
+0.69(+0.85%)
Dec 24, 2020
81.74
82.05
81.06
81.65
44,800
-0.11(-0.13%)
Dec 23, 2020
80.21
82.00
80.21
81.76
107,374
+2.20(+2.77%)
Dec 22, 2020
79.66
81.50
77.55
79.56
111,580
+0.10(+0.13%)
Dec 21, 2020
78.24
79.54
77.56
79.46
170,913
-0.39(-0.49%)
Dec 18, 2020
82.32
82.32
79.39
79.85
338,300
-1.85(-2.26%)
Dec 17, 2020
81.20
81.88
80.55
81.70
127,688
+0.84(+1.04%)
Dec 16, 2020
81.69
81.81
80.45
80.86
136,242
-0.55(-0.68%)
Dec 15, 2020
80.59
81.62
79.98
81.41
139,966
+1.28(+1.60%)
Dec 14, 2020
80.37
81.50
79.88
80.13
104,620
+0.18(+0.23%)
Dec 11, 2020
79.72
80.96
79.44
79.95
123,300
-0.15(-0.19%)
Dec 10, 2020
79.51
81.09
77.95
80.10
79,773
+0.29(+0.36%)
Dec 09, 2020
79.69
81.01
78.68
79.81
98,172
+0.19(+0.24%)
Dec 08, 2020
77.19
80.00
76.86
79.62
160,722
+1.99(+2.56%)
Dec 07, 2020
78.34
79.72
76.83
77.63
83,274
-1.07(-1.36%)
Dec 04, 2020
78.44
79.64
77.99
78.70
86,500
+1.03(+1.33%)
Dec 03, 2020
78.76
79.26
77.40
77.67
70,167
-0.88(-1.12%)
Dec 02, 2020
79.01
80.27
78.02
78.55
141,073
-0.56(-0.71%)
Dec 01, 2020
80.02
80.88
79.02
79.11
227,731
+0.06(+0.08%)
Nov 30, 2020
80.63
81.46
78.88
79.05
188,120
-1.87(-2.31%)
Nov 27, 2020
80.97
81.84
80.14
80.92
37,700
+0.37(+0.46%)
Nov 25, 2020
80.30
81.82
79.15
80.55
131,500
-1.35(-1.65%)
Nov 24, 2020
81.18
83.59
81.05
81.90
108,823
+1.50(+1.87%)
Nov 23, 2020
81.13
82.00
79.68
80.40
90,855
+0.05(+0.06%)
Nov 20, 2020
79.57
81.11
79.55
80.35
123,700
+0.04(+0.05%)
Nov 19, 2020
82.00
82.72
78.75
80.31
222,002
-1.94(-2.36%)
Nov 18, 2020
84.94
85.23
81.87
82.25
123,138
-2.35(-2.78%)
Nov 17, 2020
84.70
85.70
83.92
84.60
148,012
-0.97(-1.13%)
Nov 16, 2020
86.38
87.52
83.73
85.57
229,830
+0.48(+0.56%)
Nov 13, 2020
81.68
85.13
80.74
85.09
258,400
+5.85(+7.38%)
Nov 12, 2020
80.06
80.96
78.92
79.24
137,553
-1.60(-1.98%)
Nov 11, 2020
81.74
82.46
79.86
80.84
80,314
-0.62(-0.76%)
Nov 10, 2020
78.12
82.48
77.90
81.46
130,040
+3.50(+4.49%)
Nov 09, 2020
79.76
81.21
77.83
77.96
111,652
+1.69(+2.22%)
Nov 06, 2020
79.16
79.16
76.04
76.27
99,100
-2.83(-3.58%)
Nov 05, 2020
79.87
80.75
78.28
79.10
136,079
-0.65(-0.82%)
Nov 04, 2020
78.37
80.05
78.37
79.75
196,720
+3.46(+4.54%)
Nov 03, 2020
74.15
76.74
73.44
76.29
155,003
+3.35(+4.59%)
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
.