$57.66 +0.19 (%) Magellan Health Inc - NASDAQ

Oct. 24, 2014 | 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
10/23/201457.4057.8656.7157.47280,652
10/22/201458.2858.4556.8056.96148,234
10/21/201457.0358.1256.9358.08176,628
10/20/201455.2756.7055.0456.69236,002
10/17/201455.8755.8755.2555.57218,251
10/16/201454.0155.5653.5155.19320,621
10/15/201454.6555.3054.0354.54252,133
10/14/201454.7655.2053.8755.09321,266
10/13/201453.9755.2053.9754.31243,871
10/10/201453.6254.9753.4853.94190,132
10/9/201454.0454.4353.6853.85185,435
10/8/201452.5454.2552.4054.21239,497
10/7/201452.6053.1252.3752.78318,948
10/6/201454.6654.9052.9152.95222,820
10/3/201455.3755.3754.5154.57135,031
10/2/201454.5555.1954.5554.88150,327
10/1/201454.7054.9854.1654.57335,762
9/30/201454.8455.2554.4954.73235,798
9/29/201454.2454.9754.1354.91200,219
9/26/201455.2755.2754.1454.70159,271
9/25/201455.8255.8254.9855.30185,705
9/24/201455.3856.0354.8555.98111,875
9/23/201455.4655.5954.8655.25257,299
9/22/201455.3455.7055.0855.45218,167
9/19/201455.4356.5455.1955.45472,186
9/18/201454.8555.5454.7555.49209,705
9/17/201454.4854.9654.4654.78141,893
9/16/201454.1054.8053.9754.55169,826
9/15/201454.6654.9854.2054.29103,567
9/12/201454.7055.2154.2854.82209,427
9/11/201454.2755.3454.0055.03226,032
9/10/201454.5154.6553.6954.46143,990
9/9/201454.4754.8454.0954.44252,500
9/8/201454.9455.4154.5454.68210,151
9/5/201454.8055.4554.6755.00134,911
9/4/201455.1755.6954.9554.98100,233
9/3/201455.1455.6554.8255.11161,451
9/2/201455.8155.8354.8654.95219,043
8/29/201455.6056.1655.4255.86138,727
8/28/201455.1756.0954.9855.60251,040
8/27/201455.4155.7455.2455.46248,828
8/26/201455.4555.9655.3755.60297,460
8/25/201455.3955.8555.1355.40135,546
8/22/201454.7855.5754.6655.15115,340
8/21/201455.3055.3954.7455.02126,630
8/20/201454.9655.5754.4955.34254,241
8/19/201454.7355.3154.7355.09303,220
8/18/201454.8555.5554.5754.71265,520
8/15/201454.9955.2054.2954.72155,284
8/14/201454.5755.2554.4354.55171,235
8/13/201454.4555.2354.2954.48254,053
8/12/201454.4355.0654.0754.33232,870
8/11/201455.5555.7154.3954.67211,525
8/8/201455.0055.7055.0055.51367,671
8/7/201456.2656.5654.9055.04289,386
8/6/201455.7556.6955.5355.99342,041
8/5/201456.7757.2755.9856.18152,994
8/4/201457.2657.3256.7556.98274,541
8/1/201457.3558.0157.1157.12415,858
7/31/201457.6858.0457.2257.60263,352
7/30/201458.6858.6857.4758.20245,893
7/29/201458.5158.8657.8158.34336,952
7/28/201458.0158.6357.5058.55404,802
7/25/201459.4460.4853.5158.261,187,254
7/24/201463.3863.7162.7462.82202,240
7/23/201463.3263.3462.7863.22127,201
7/22/201462.7063.4162.5663.18144,981
7/21/201462.6162.8262.2562.53124,332
7/18/201461.9862.9361.9062.91164,471
7/17/201461.5062.7761.5062.15155,502
7/16/201462.1162.4461.6961.77145,605
7/15/201462.0962.4161.4461.82116,664
7/14/201462.1262.5561.9561.96152,846
7/11/201461.9862.4761.6061.67127,115
7/10/201461.6662.5561.4762.19122,024
7/9/201462.6062.6962.2762.49119,912
7/8/201462.8462.8562.3062.45130,917
7/7/201463.5463.5462.6262.95136,220
7/3/201463.4463.8162.9363.6279,211
7/2/201462.8663.2662.5363.19154,463
7/1/201462.4163.5062.2962.99236,930
6/30/201462.4062.4561.9062.24188,743
6/27/201461.7562.5261.1662.40270,350
6/26/201462.9362.9361.4662.05236,876
6/25/201461.7462.8661.7162.73150,059
6/24/201462.6663.0761.9762.04261,130
6/23/201463.3063.3062.4162.84223,679
6/20/201463.0563.1762.6763.05358,530
6/19/201463.3663.3662.3263.01202,145
6/18/201462.5563.1662.0363.06361,567
6/17/201462.1762.6261.9562.30204,759
6/16/201461.9562.5561.8762.36136,453
6/13/201462.0162.0361.3761.94171,688
6/12/201461.5162.1761.0362.05217,697
6/11/201461.5661.9061.4461.61114,778
6/10/201461.8361.8661.4461.80199,024
6/9/201461.7161.9961.5361.85147,134
6/6/201461.7661.7661.0661.58231,470
6/5/201461.3761.6560.9461.47163,137
6/4/201461.0361.3460.6261.19118,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center