MAGELLAN HEALTH SERVICES $56.25

down -0.50


19/6/2013 04:19 PM  |  NASDAQ : MGLN  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

MGLN historical data

Date Open High Low Close Volume
6/19/2013 56.83 57.28 56.09 56.25 1106
6/18/2013 56.43 57.23 55.76 56.75 1062
6/17/2013 55.98 56.45 55.69 56.21 1513
6/14/2013 55.75 56.00 55.18 55.61 1385
6/13/2013 54.67 55.82 54.40 55.58 1861
6/12/2013 55.20 55.25 54.74 54.81 1110
6/11/2013 54.99 55.48 54.71 55.19 1284
6/10/2013 54.79 55.23 54.12 55.17 950
6/7/2013 54.57 54.91 54.28 54.58 1302
6/6/2013 53.71 54.30 53.43 54.22 1142
6/5/2013 54.59 54.97 53.64 53.71 1322
6/4/2013 55.15 55.19 54.36 54.74 1971
6/3/2013 54.75 55.21 54.09 55.14 2590
5/31/2013 54.91 55.00 54.43 54.50 1690
5/30/2013 54.68 55.00 54.05 55.00 1187
5/29/2013 54.31 54.49 53.35 54.41 1483
5/28/2013 53.44 54.52 53.42 54.33 1059
5/24/2013 53.60 53.89 52.68 53.33 851
5/23/2013 52.73 53.78 52.29 53.61 1798
5/22/2013 52.59 53.35 52.57 52.82 1762
5/21/2013 52.13 52.74 51.92 52.40 1831
5/20/2013 51.73 52.82 51.45 52.22 1877
5/17/2013 51.00 51.81 51.00 51.70 1835
5/16/2013 52.47 52.49 50.53 50.81 2054
5/15/2013 51.66 52.56 51.29 52.40 1774
5/14/2013 51.50 52.00 51.11 51.80 1306
5/13/2013 50.75 51.38 50.35 51.38 1455
5/10/2013 50.56 50.93 50.21 50.80 1429
5/9/2013 51.10 51.53 50.18 50.41 1324
5/8/2013 50.60 51.12 50.51 51.05 1570
5/7/2013 50.43 50.81 50.25 50.53 1832
5/6/2013 51.00 51.00 50.02 50.17 2057
5/3/2013 51.79 52.12 50.94 51.00 2523
5/2/2013 50.38 51.40 49.98 51.33 1558
5/1/2013 50.11 50.81 49.67 50.09 2592
4/30/2013 51.05 51.45 50.01 51.16 2246
4/29/2013 50.77 51.01 50.43 50.49 2602
4/26/2013 50.78 51.23 50.26 50.62 1138
4/25/2013 50.64 50.92 50.15 50.81 1183
4/24/2013 50.42 50.65 50.04 50.37 1747
4/23/2013 49.43 50.30 48.90 50.28 2565
4/22/2013 49.43 49.45 48.57 49.19 1891
4/19/2013 49.61 49.80 49.06 49.47 2067
4/18/2013 49.82 50.03 49.50 49.66 3105
4/17/2013 49.97 50.37 49.28 49.87 3158
4/16/2013 50.02 50.63 49.36 50.04 2892
4/15/2013 50.68 50.75 49.52 49.73 2226
4/12/2013 50.90 51.19 50.49 50.71 899
4/11/2013 50.69 50.94 50.56 50.92 1039
4/10/2013 51.35 51.54 50.50 50.57 2273
4/9/2013 49.96 51.57 49.61 51.20 3087
4/8/2013 49.33 49.86 48.97 49.83 1982
4/5/2013 48.92 49.57 48.92 49.10 1574
4/4/2013 48.82 49.91 48.82 49.55 2648
4/3/2013 49.36 50.00 48.53 48.85 2482
4/2/2013 49.46 50.19 48.78 49.21 2862
4/1/2013 47.69 49.14 47.09 48.72 3464
3/28/2013 47.78 47.78 46.87 47.57 6310
3/27/2013 47.60 48.21 47.01 47.64 3247
3/26/2013 46.31 48.63 46.00 48.04 10177
3/25/2013 50.86 51.50 46.65 47.45 16185
3/22/2013 53.94 54.17 53.20 53.25 751
3/21/2013 53.45 54.57 53.45 53.74 1314
3/20/2013 54.01 54.42 53.86 54.19 929
3/19/2013 53.63 54.50 53.62 54.23 1536
3/18/2013 53.34 54.08 52.99 53.62 1550
3/15/2013 53.37 53.77 53.16 53.55 2928
3/14/2013 53.51 53.86 53.21 53.55 1026
3/13/2013 53.05 54.02 53.04 53.54 941
3/12/2013 53.27 53.74 52.93 53.14 1825
3/11/2013 53.59 53.89 53.15 53.48 2270
3/8/2013 53.15 54.14 53.15 53.52 2035
3/7/2013 53.37 53.98 53.01 53.16 1429
3/6/2013 53.00 53.57 51.50 53.26 2136
3/5/2013 52.97 53.08 51.53 53.00 2289
3/4/2013 52.70 52.77 51.85 52.56 2205
3/1/2013 51.48 52.82 51.44 52.66 2367
2/28/2013 51.10 52.44 51.00 51.56 2549
2/27/2013 51.13 51.67 50.65 51.19 1142
2/26/2013 50.88 51.13 50.15 51.00 1792
2/25/2013 50.54 51.36 50.08 50.55 2307
2/22/2013 51.63 51.74 50.33 50.49 2285
2/21/2013 51.50 51.90 51.13 51.35 1273
2/20/2013 51.61 52.49 51.31 51.53 2054
2/19/2013 52.09 54.37 51.22 51.61 1899
2/15/2013 52.61 52.80 52.04 52.19 1394
2/14/2013 52.20 52.75 52.01 52.29 1101
2/13/2013 52.35 52.68 51.91 52.15 1250
2/12/2013 52.03 52.93 51.80 52.47 1258
2/11/2013 52.29 52.93 51.75 52.00 957
2/8/2013 52.64 53.26 52.34 52.39 1468
2/7/2013 52.25 52.67 51.98 52.56 1018
2/6/2013 51.54 52.34 51.38 52.11 756
2/5/2013 51.40 51.82 51.06 51.45 950
2/4/2013 51.75 51.79 50.91 51.10 1315
2/1/2013 51.61 52.04 50.96 51.79 964
1/31/2013 51.88 52.01 51.09 51.30 1414
1/30/2013 52.18 52.74 51.61 51.78 1142
1/29/2013 51.73 52.52 51.48 52.32 1953
1/28/2013 51.05 51.95 50.98 51.60 1534
Marketplace
Trading Center