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 (%)
Aug 31, 2020
75.55
76.84
75.19
75.46
170,928
-0.23(-0.30%)
Aug 28, 2020
75.07
75.81
74.83
75.69
68,200
+1.03(+1.38%)
Aug 27, 2020
73.38
75.17
72.10
74.66
77,599
+1.55(+2.12%)
Aug 26, 2020
73.39
73.39
71.83
73.11
89,845
-0.38(-0.52%)
Aug 25, 2020
72.76
73.79
71.98
73.49
62,684
+0.78(+1.07%)
Aug 24, 2020
74.53
75.13
72.09
72.71
99,100
-1.25(-1.69%)
Aug 21, 2020
74.51
75.08
73.48
73.96
99,300
-0.73(-0.98%)
Aug 20, 2020
74.75
75.79
73.66
74.69
106,531
-0.89(-1.18%)
Aug 19, 2020
75.63
76.79
74.95
75.58
107,187
-0.06(-0.08%)
Aug 18, 2020
75.85
76.13
74.86
75.64
72,542
-0.10(-0.13%)
Aug 17, 2020
76.03
76.68
75.52
75.74
102,367
-0.16(-0.21%)
Aug 14, 2020
75.66
76.27
75.01
75.90
72,600
+0.07(+0.09%)
Aug 13, 2020
76.03
76.55
75.24
75.83
86,224
-0.29(-0.38%)
Aug 12, 2020
76.79
76.79
75.83
76.12
105,452
+0.30(+0.40%)
Aug 11, 2020
76.37
77.21
75.13
75.82
128,271
+0.36(+0.48%)
Aug 10, 2020
75.01
76.66
74.91
75.46
90,198
+0.51(+0.68%)
Aug 07, 2020
74.61
75.63
73.64
74.95
128,400
+0.13(+0.17%)
Aug 06, 2020
74.47
75.86
73.80
74.82
138,723
-0.12(-0.16%)
Aug 05, 2020
73.17
74.99
71.80
74.94
119,420
+1.77(+2.42%)
Aug 04, 2020
72.60
73.36
71.40
73.17
102,488
+0.57(+0.79%)
Aug 03, 2020
74.47
74.47
71.48
72.60
158,372
-1.57(-2.12%)
Jul 31, 2020
74.10
74.21
71.26
74.17
193,300
+0.03(+0.04%)
Jul 30, 2020
74.41
74.59
72.80
74.14
150,131
-1.15(-1.53%)
Jul 29, 2020
72.01
76.50
72.01
75.29
205,474
+0.18(+0.24%)
Jul 28, 2020
74.44
76.04
74.44
75.11
117,471
+0.11(+0.15%)
Jul 27, 2020
74.84
75.99
73.91
75.00
81,415
-0.03(-0.04%)
Jul 24, 2020
75.59
76.34
74.43
75.03
163,600
-0.56(-0.74%)
Jul 23, 2020
75.60
77.12
74.72
75.59
152,300
-0.27(-0.36%)
Jul 22, 2020
74.62
76.34
74.62
75.86
96,149
+0.44(+0.58%)
Jul 21, 2020
75.20
76.47
74.84
75.42
56,844
+1.09(+1.47%)
Jul 20, 2020
75.68
75.68
73.36
74.33
58,537
-1.36(-1.80%)
Jul 17, 2020
75.58
76.92
75.06
75.69
79,100
+0.06(+0.08%)
Jul 16, 2020
75.28
76.49
74.70
75.63
75,994
+0.24(+0.32%)
Jul 15, 2020
73.62
76.02
73.26
75.39
121,437
+3.19(+4.42%)
Jul 14, 2020
69.41
72.33
69.41
72.20
73,408
+1.88(+2.67%)
Jul 13, 2020
70.58
72.35
69.61
70.32
69,804
+0.73(+1.05%)
Jul 10, 2020
69.27
69.98
67.67
69.59
57,800
+0.64(+0.93%)
Jul 09, 2020
71.77
72.58
68.04
68.95
105,719
-2.77(-3.86%)
Jul 08, 2020
71.93
72.45
70.32
71.72
87,758
-0.41(-0.57%)
Jul 07, 2020
72.71
73.70
72.04
72.13
108,482
-1.12(-1.53%)
Jul 06, 2020
74.18
74.21
72.81
73.25
126,809
+0.25(+0.34%)
Jul 02, 2020
74.00
74.54
72.46
73.00
101,400
+0.00(+0.00%)
Jul 01, 2020
72.92
74.91
72.50
73.00
141,659
+0.02(+0.03%)
Jun 30, 2020
70.19
73.00
69.87
72.98
156,115
+2.63(+3.74%)
Jun 29, 2020
69.67
71.33
69.06
70.35
118,409
+1.25(+1.81%)
Jun 26, 2020
71.09
71.49
68.46
69.10
342,200
-2.17(-3.04%)
Jun 25, 2020
69.71
71.69
69.69
71.27
246,517
+0.72(+1.02%)
Jun 24, 2020
70.51
71.30
68.22
70.55
225,052
-0.85(-1.19%)
Jun 23, 2020
71.36
71.86
69.98
71.40
110,332
+1.06(+1.51%)
Jun 22, 2020
68.96
71.04
68.69
70.34
186,642
+0.40(+0.57%)
Jun 19, 2020
71.78
72.86
69.61
69.94
299,600
-1.32(-1.85%)
Jun 18, 2020
70.19
71.28
69.55
71.26
87,730
+0.56(+0.79%)
Jun 17, 2020
73.94
73.94
70.34
70.70
132,857
-2.60(-3.55%)
Jun 16, 2020
73.08
74.00
71.88
73.30
186,115
+2.51(+3.55%)
Jun 15, 2020
67.30
70.97
66.97
70.79
164,421
+1.62(+2.34%)
Jun 12, 2020
69.73
70.50
67.40
69.17
188,200
+1.63(+2.41%)
Jun 11, 2020
70.45
71.15
67.11
67.54
239,265
-5.12(-7.05%)
Jun 10, 2020
75.02
75.02
72.54
72.66
100,055
-2.78(-3.69%)
Jun 09, 2020
76.00
76.28
75.27
75.44
145,224
-1.48(-1.92%)
Jun 08, 2020
76.68
78.50
76.68
76.92
174,745
+0.80(+1.05%)
Jun 05, 2020
74.96
77.60
74.96
76.12
224,200
+3.07(+4.20%)
Jun 04, 2020
72.54
73.67
71.86
73.05
119,393
-0.08(-0.11%)
Jun 03, 2020
75.95
76.17
72.62
73.13
142,405
-1.84(-2.45%)
Jun 02, 2020
73.88
75.44
72.67
74.97
157,393
+1.58(+2.15%)
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
.