$66.71 -0.41 (%) Magellan Health Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGLN historical data

Date Open High Low Close Volume
5/20/201567.6867.9566.7267.12108,584
5/19/201566.8467.6566.5267.61228,959
5/18/201565.1467.2265.1467.05221,872
5/15/201564.4665.5064.0065.44141,805
5/14/201564.0064.8263.8564.39138,702
5/13/201563.7664.7463.1463.84304,123
5/12/201561.7062.7861.6362.13117,438
5/11/201561.3162.7261.3162.04146,876
5/8/201561.0961.8560.8561.54136,889
5/7/201560.3861.2260.2360.46170,401
5/6/201560.4760.8959.7760.59206,253
5/5/201560.2060.5859.9060.22253,071
5/4/201560.8562.0060.4060.53285,611
5/1/201562.9563.0858.7661.01409,092
4/30/201569.0070.5662.5663.30490,952
4/29/201571.5071.5069.9070.33145,203
4/28/201571.0071.8370.1371.72126,103
4/27/201571.5071.5570.7670.95126,996
4/24/201571.1371.3671.0371.1948,765
4/23/201570.9071.3270.5171.21151,084
4/22/201571.0471.3170.5270.99163,605
4/21/201571.1371.1370.8371.01143,796
4/20/201570.7171.3070.5470.93105,809
4/17/201570.3670.9069.8870.42158,230
4/16/201570.0371.1669.6170.91105,371
4/15/201571.2071.3570.2170.39102,596
4/14/201570.7871.3370.5271.04113,734
4/13/201571.2871.6570.6670.93139,687
4/10/201571.3671.5370.8971.0999,866
4/9/201571.0471.4470.4470.9992,059
4/8/201570.0371.1570.0071.06277,040
4/7/201571.0071.5070.0370.17131,562
4/6/201570.7471.3770.4870.86120,935
4/2/201571.0071.7770.5870.99137,882
4/1/201570.8371.0470.0371.00271,300
3/31/201570.7171.0070.0770.82174,501
3/30/201568.9370.9968.9370.65253,062
3/27/201568.1569.2268.1568.51156,881
3/26/201567.9568.8167.3968.26138,453
3/25/201569.8269.9268.4268.49146,414
3/24/201569.1369.7568.2769.65145,252
3/23/201569.1069.9268.2468.97204,784
3/20/201569.2769.6268.4068.97346,115
3/19/201568.0568.9268.0068.75290,383
3/18/201566.4368.1566.3068.08377,008
3/17/201566.4566.8766.0766.78126,402
3/16/201566.2367.4566.1866.45170,798
3/13/201565.7066.3065.2566.24139,225
3/12/201565.2166.1864.6665.98128,873
3/11/201565.0365.5464.6464.69156,567
3/10/201564.4665.4064.0265.29201,128
3/9/201563.5064.9963.5064.76180,144
3/6/201563.5063.9763.3563.52120,604
3/5/201563.8464.2563.5063.93157,869
3/4/201563.4764.5163.4363.95117,815
3/3/201564.4864.6363.5163.63100,067
3/2/201564.1964.9563.8564.84223,157
2/27/201562.8564.4362.6464.07176,288
2/26/201563.3563.3562.5062.90225,047
2/25/201562.7262.8462.3462.5984,693
2/24/201562.6063.1062.0462.53122,593
2/23/201561.8262.9061.8262.83143,204
2/20/201561.8062.1561.2961.79104,825
2/19/201561.7762.2961.6161.6249,347
2/18/201560.8362.0460.8362.01101,771
2/17/201561.1361.3560.5261.0698,527
2/13/201560.9161.2760.6560.98157,900
2/12/201561.2361.5260.6960.88115,656
2/11/201560.3961.3760.2060.97182,694
2/10/201560.0661.0159.7660.58153,234
2/9/201560.4261.2159.6359.74106,547
2/6/201561.3961.7260.4960.74130,994
2/5/201561.1361.9261.0961.24104,594
2/4/201560.4061.3460.4060.79148,645
2/3/201560.3361.4760.1160.63140,273
2/2/201560.1960.4859.4760.40117,279
1/30/201560.2860.9459.5860.12193,786
1/29/201559.5960.7959.3560.50158,253
1/28/201560.4761.2359.2659.37117,120
1/27/201560.0060.9160.0060.3098,581
1/26/201561.2561.4860.3360.61165,653
1/23/201561.0061.4560.9461.22100,592
1/22/201560.5461.0859.7461.08111,508
1/21/201560.1960.9659.9160.28119,412
1/20/201560.9161.4059.9560.17103,936
1/16/201559.5860.7759.4360.60227,680
1/15/201560.3060.5059.5959.68154,581
1/14/201559.6760.7159.6760.21172,159
1/13/201560.1361.0559.6360.20217,057
1/12/201560.1360.1859.4959.66108,066
1/9/201560.6660.9259.9859.99134,946
1/8/201559.6961.0259.3960.87392,065
1/7/201558.4659.3858.2759.30185,764
1/6/201558.2258.7057.7858.23181,852
1/5/201558.8159.3357.6757.99137,246
1/2/201560.2160.9958.8959.08117,329
12/31/201461.3961.7359.9860.0399,596
12/30/201461.1961.7561.1561.1777,131
12/29/201460.5661.3960.5061.3289,894
12/26/201460.4060.7959.9660.6155,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center