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 (%)
Nov 29, 2019
77.66
78.97
77.65
77.73
78,600
-0.04(-0.05%)
Nov 27, 2019
76.77
78.72
76.76
77.77
141,500
+1.39(+1.82%)
Nov 26, 2019
79.22
79.32
76.20
76.38
220,711
-2.95(-3.72%)
Nov 25, 2019
76.78
80.18
76.42
79.33
255,890
+2.16(+2.80%)
Nov 22, 2019
76.35
78.17
76.24
77.17
325,100
+0.40(+0.52%)
Nov 21, 2019
76.13
76.86
75.68
76.77
225,430
+0.57(+0.75%)
Nov 20, 2019
74.44
76.33
74.13
76.20
275,078
+1.22(+1.63%)
Nov 19, 2019
72.72
75.45
72.50
74.98
263,393
+2.55(+3.52%)
Nov 18, 2019
72.47
73.93
71.61
72.43
170,670
-0.17(-0.23%)
Nov 15, 2019
71.00
72.81
69.87
72.60
187,600
+2.00(+2.83%)
Nov 14, 2019
70.51
71.50
70.32
70.60
108,548
-0.63(-0.88%)
Nov 13, 2019
68.90
71.57
68.73
71.23
152,776
+1.93(+2.78%)
Nov 12, 2019
69.11
70.11
68.75
69.30
100,126
+0.04(+0.06%)
Nov 11, 2019
69.99
70.34
68.85
69.26
124,846
+0.14(+0.20%)
Nov 08, 2019
68.33
69.86
68.22
69.12
95,700
+1.03(+1.51%)
Nov 07, 2019
68.38
69.36
67.64
68.09
136,170
+0.38(+0.56%)
Nov 06, 2019
67.72
68.35
67.09
67.71
113,093
+0.15(+0.22%)
Nov 05, 2019
69.48
70.27
67.37
67.56
147,972
-1.66(-2.40%)
Nov 04, 2019
67.49
69.35
67.03
69.22
269,636
+2.17(+3.24%)
Nov 01, 2019
59.75
69.48
58.26
67.05
572,200
+2.15(+3.31%)
Oct 31, 2019
64.93
65.24
63.97
64.90
121,282
-0.30(-0.46%)
Oct 30, 2019
64.71
65.85
64.50
65.20
130,351
+0.49(+0.76%)
Oct 29, 2019
64.50
65.69
64.37
64.71
203,897
+0.22(+0.34%)
Oct 28, 2019
64.00
65.63
63.99
64.49
113,526
+0.40(+0.62%)
Oct 25, 2019
62.34
64.38
62.04
64.09
181,200
+1.41(+2.25%)
Oct 24, 2019
62.60
62.84
61.13
62.68
182,757
+0.06(+0.10%)
Oct 23, 2019
63.28
63.89
62.41
62.62
203,252
-0.61(-0.96%)
Oct 22, 2019
61.37
63.98
61.37
63.23
300,076
+1.80(+2.93%)
Oct 21, 2019
62.97
63.46
61.35
61.43
192,730
-0.97(-1.55%)
Oct 18, 2019
62.14
62.41
61.08
62.40
74,300
-0.10(-0.16%)
Oct 17, 2019
61.32
62.68
61.28
62.50
119,336
+1.30(+2.12%)
Oct 16, 2019
60.24
61.40
60.24
61.20
86,589
+0.77(+1.27%)
Oct 15, 2019
58.62
61.13
58.62
60.43
137,729
+2.24(+3.85%)
Oct 14, 2019
59.30
59.52
58.01
58.19
93,185
-1.29(-2.17%)
Oct 11, 2019
58.67
60.68
58.67
59.48
135,400
+1.27(+2.18%)
Oct 10, 2019
58.76
59.90
58.00
58.21
112,239
-0.25(-0.43%)
Oct 09, 2019
58.60
59.23
58.18
58.46
82,522
+0.32(+0.55%)
Oct 08, 2019
59.07
59.07
57.79
58.14
125,740
-1.15(-1.94%)
Oct 07, 2019
60.25
60.69
59.23
59.29
146,725
-1.28(-2.11%)
Oct 04, 2019
60.14
60.61
59.13
60.57
95,200
+0.49(+0.82%)
Oct 03, 2019
60.49
61.05
59.54
60.08
106,154
-0.67(-1.10%)
Oct 02, 2019
60.20
61.00
59.50
60.75
119,924
+0.15(+0.25%)
Oct 01, 2019
61.92
62.83
59.82
60.60
145,836
-1.50(-2.42%)
Sep 30, 2019
62.06
62.57
61.64
62.10
200,454
+0.13(+0.21%)
Sep 27, 2019
62.55
63.04
61.64
61.97
162,400
-0.21(-0.34%)
Sep 26, 2019
63.56
63.65
61.48
62.18
164,536
-1.07(-1.69%)
Sep 25, 2019
62.78
63.54
62.31
63.25
211,630
+0.56(+0.89%)
Sep 24, 2019
63.28
63.35
62.40
62.69
286,733
-0.39(-0.62%)
Sep 23, 2019
62.13
63.32
61.81
63.08
181,578
+0.96(+1.55%)
Sep 20, 2019
62.29
63.19
61.81
62.12
796,300
+0.05(+0.08%)
Sep 19, 2019
61.60
62.39
61.25
62.07
369,736
+0.77(+1.26%)
Sep 18, 2019
62.09
62.80
60.21
61.30
292,098
-0.88(-1.42%)
Sep 17, 2019
63.26
63.83
61.65
62.18
229,721
-1.04(-1.65%)
Sep 16, 2019
63.43
64.02
62.92
63.22
295,578
-0.23(-0.36%)
Sep 13, 2019
65.06
65.75
63.33
63.45
215,100
-1.23(-1.90%)
Sep 12, 2019
66.00
66.00
63.40
64.68
267,254
-0.92(-1.40%)
Sep 11, 2019
64.06
65.64
63.04
65.60
267,145
+1.66(+2.60%)
Sep 10, 2019
61.47
64.37
60.47
63.94
293,849
+2.34(+3.80%)
Sep 09, 2019
61.93
62.06
60.79
61.60
177,512
-0.19(-0.31%)
Sep 06, 2019
61.97
62.45
61.48
61.79
115,400
+0.19(+0.31%)
Sep 05, 2019
61.10
61.99
60.36
61.60
189,713
+1.09(+1.80%)
Sep 04, 2019
61.50
61.62
60.11
60.51
208,557
-0.45(-0.74%)
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
.