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, 2019
69.92
70.55
68.20
70.00
270,553
+0.00(+0.00%)
Apr 29, 2019
71.45
72.02
69.36
70.00
318,305
-0.96(-1.35%)
Apr 26, 2019
69.26
71.44
68.88
70.96
350,000
+1.70(+2.45%)
Apr 25, 2019
68.81
69.75
67.57
69.26
302,876
+0.06(+0.09%)
Apr 24, 2019
68.00
69.46
67.47
69.20
375,528
+1.22(+1.79%)
Apr 23, 2019
65.13
68.04
65.13
67.98
381,006
+3.04(+4.68%)
Apr 22, 2019
64.77
65.80
63.98
64.94
278,909
+0.14(+0.22%)
Apr 18, 2019
61.85
65.49
60.95
64.80
708,800
+3.07(+4.97%)
Apr 17, 2019
63.57
63.57
61.48
61.73
351,681
-1.58(-2.50%)
Apr 16, 2019
65.94
66.21
62.67
63.31
347,141
-2.13(-3.25%)
Apr 15, 2019
64.45
65.52
64.17
65.44
190,150
+0.72(+1.11%)
Apr 12, 2019
65.01
65.03
63.76
64.72
318,800
+0.09(+0.14%)
Apr 11, 2019
65.81
66.05
64.43
64.63
232,282
-1.15(-1.75%)
Apr 10, 2019
65.55
65.91
64.95
65.78
207,145
+0.31(+0.47%)
Apr 09, 2019
66.35
66.90
65.17
65.47
303,449
-1.03(-1.55%)
Apr 08, 2019
66.19
66.82
65.30
66.50
209,081
+0.00(+0.00%)
Apr 05, 2019
66.11
66.85
65.67
66.50
335,900
+0.62(+0.94%)
Apr 04, 2019
65.38
66.42
65.00
65.88
177,058
+0.81(+1.24%)
Apr 03, 2019
65.12
65.48
64.07
65.07
169,782
+0.18(+0.28%)
Apr 02, 2019
65.85
65.85
64.43
64.89
221,811
-0.97(-1.47%)
Apr 01, 2019
66.39
66.65
65.15
65.86
161,131
-0.06(-0.09%)
Mar 29, 2019
65.41
66.50
64.83
65.92
354,800
+0.70(+1.07%)
Mar 28, 2019
65.63
65.63
63.88
65.22
236,705
-0.06(-0.09%)
Mar 27, 2019
64.07
65.48
63.08
65.28
451,124
+1.23(+1.92%)
Mar 26, 2019
64.59
64.89
63.56
64.05
272,853
-0.39(-0.61%)
Mar 25, 2019
64.89
64.89
63.41
64.44
195,306
-0.19(-0.29%)
Mar 22, 2019
66.05
66.55
64.49
64.63
225,100
-1.52(-2.30%)
Mar 21, 2019
64.96
66.43
64.96
66.15
194,166
+1.14(+1.75%)
Mar 20, 2019
66.53
66.53
64.88
65.01
241,913
-1.56(-2.34%)
Mar 19, 2019
67.18
67.27
66.18
66.57
244,456
-0.63(-0.94%)
Mar 18, 2019
64.58
67.37
63.92
67.20
355,839
+2.73(+4.23%)
Mar 15, 2019
64.49
65.08
63.85
64.47
571,500
-0.03(-0.05%)
Mar 14, 2019
64.26
64.90
63.95
64.50
298,270
+0.57(+0.89%)
Mar 13, 2019
64.04
64.55
63.63
63.93
232,827
+0.21(+0.33%)
Mar 12, 2019
64.33
64.33
63.16
63.72
237,033
-0.61(-0.95%)
Mar 11, 2019
64.28
64.80
63.14
64.33
707,666
+0.10(+0.16%)
Mar 08, 2019
62.12
64.29
61.34
64.23
310,900
+1.78(+2.85%)
Mar 07, 2019
64.00
64.00
62.17
62.45
430,080
-1.37(-2.15%)
Mar 06, 2019
66.72
66.74
63.68
63.82
435,829
-2.75(-4.13%)
Mar 05, 2019
67.99
68.49
66.35
66.57
402,855
-1.76(-2.58%)
Mar 04, 2019
69.17
69.51
67.89
68.33
453,727
-1.09(-1.57%)
Mar 01, 2019
68.15
70.00
67.43
69.42
411,300
+1.31(+1.92%)
Feb 28, 2019
66.00
70.75
63.20
68.11
816,552
+1.11(+1.66%)
Feb 27, 2019
68.88
68.88
66.72
67.00
569,734
-1.90(-2.76%)
Feb 26, 2019
71.16
71.16
68.88
68.90
209,745
-2.25(-3.16%)
Feb 25, 2019
73.28
73.76
71.14
71.15
635,664
-1.53(-2.11%)
Feb 22, 2019
71.66
72.75
70.34
72.68
426,000
+2.18(+3.09%)
Feb 21, 2019
72.52
72.52
69.48
70.50
505,076
-1.95(-2.69%)
Feb 20, 2019
64.98
73.31
64.37
72.45
1,062,953
+7.43(+11.43%)
Feb 19, 2019
64.80
65.78
64.68
65.02
157,665
+0.20(+0.31%)
Feb 15, 2019
63.84
65.11
63.84
64.82
138,400
+1.32(+2.08%)
Feb 14, 2019
63.40
64.06
62.58
63.50
121,273
+0.00(+0.00%)
Feb 13, 2019
63.24
64.18
62.84
63.50
217,463
+0.27(+0.43%)
Feb 12, 2019
62.43
63.31
62.05
63.23
151,300
+1.19(+1.92%)
Feb 11, 2019
62.48
62.48
61.20
62.04
150,044
-0.19(-0.31%)
Feb 08, 2019
62.90
62.90
61.39
62.23
118,100
-0.99(-1.57%)
Feb 07, 2019
64.08
64.24
62.77
63.22
136,372
-0.85(-1.33%)
Feb 06, 2019
63.75
64.36
63.17
64.07
357,740
+0.27(+0.42%)
Feb 05, 2019
63.83
65.26
63.21
63.80
217,830
+0.31(+0.49%)
Feb 04, 2019
63.79
63.79
63.09
63.49
183,571
-0.03(-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
.