$71.23 +1.01 (%) Magellan Health Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGLN historical data

Date Open High Low Close Volume
7/22/201670.3571.4169.6871.23208,456
7/21/201668.7970.7668.7270.22188,584
7/20/201668.1669.2968.0068.91158,726
7/19/201668.3068.7367.0368.12178,910
7/18/201668.9969.3168.2768.88136,821
7/15/201669.4569.7768.2968.74165,960
7/14/201669.3269.8868.5969.03239,446
7/13/201667.8869.0267.6368.86154,623
7/12/201667.6568.1667.3567.70233,400
7/11/201667.5467.8766.4967.54128,066
7/8/201666.0167.6765.2767.30157,436
7/7/201665.1266.0764.7765.70210,944
7/6/201664.2665.4463.9565.13202,085
7/5/201665.8966.1963.9164.59196,352
7/1/201665.6566.3064.6165.97211,233
6/30/201664.6466.0964.1865.77247,159
6/29/201664.7365.5462.5064.95195,370
6/28/201662.7264.2162.3963.98277,854
6/27/201663.1964.2761.9062.42168,397
6/24/201663.7464.3563.0963.60661,316
6/23/201665.8366.3465.0565.68120,216
6/22/201665.9866.3765.1165.53200,789
6/21/201666.1966.7065.1765.96123,438
6/20/201665.3066.9164.3965.75165,612
6/17/201664.5164.9664.1464.46252,376
6/16/201663.7064.7163.0864.67189,957
6/15/201665.6665.7263.9264.07138,353
6/14/201665.6365.9964.7065.38197,733
6/13/201666.0066.3165.0665.72164,444
6/10/201666.1667.1266.0166.7794,970
6/9/201667.2368.0067.0867.42109,247
6/8/201665.8467.9664.8667.89150,459
6/7/201666.0867.1465.8066.43154,017
6/6/201665.7366.8265.1666.20129,045
6/3/201667.7067.9865.6165.97185,753
6/2/201666.1067.3365.3967.29191,869
6/1/201666.2866.8365.9666.40187,933
5/31/201666.2366.5864.8866.25185,486
5/27/201665.5366.6165.3966.20129,737
5/26/201666.2466.7965.3265.37151,277
5/25/201666.5466.9565.5765.98156,453
5/24/201665.9266.7665.7566.37261,865
5/23/201665.2566.4165.0165.85208,052
5/20/201665.2165.7764.1065.08157,283
5/19/201664.9866.0764.2764.6298,003
5/18/201664.6065.9364.6065.36153,909
5/17/201666.2666.3764.3965.04187,144
5/16/201665.6967.6665.1466.19177,672
5/13/201665.5267.0265.0065.51160,521
5/12/201667.0867.6165.0565.44252,484
5/11/201667.1768.4166.2166.45223,208
5/10/201668.1068.2167.3867.51143,282
5/9/201667.4468.5167.1068.05266,895
5/6/201668.3468.6366.6667.39361,470
5/5/201670.3171.0166.0768.12326,213
5/4/201669.7070.9767.9267.96248,847
5/3/201668.7071.0468.7069.87304,378
5/2/201670.9871.8468.8269.22264,460
4/29/201669.9070.5068.6170.46184,641
4/28/201670.7171.5770.0770.26136,427
4/27/201671.5671.8170.4370.92181,367
4/26/201670.4871.8870.1471.57275,523
4/25/201670.7671.8569.4070.52274,080
4/22/201670.6171.5670.1571.17191,586
4/21/201670.5371.1270.0270.83182,944
4/20/201670.4571.8270.0670.46259,806
4/19/201670.9471.1970.2270.47173,375
4/18/201670.0470.9269.6870.52200,087
4/15/201670.0570.8469.8070.45144,249
4/14/201670.0171.2669.5470.44144,410
4/13/201669.2470.5768.9169.94214,588
4/12/201667.2969.6267.2969.14189,184
4/11/201668.8469.3567.1867.27251,224
4/8/201669.7969.7968.1268.73128,714
4/7/201668.6669.8568.6669.32208,081
4/6/201668.8469.2268.1269.14247,160
4/5/201668.8969.7568.1268.69309,515
4/4/201669.3270.2368.9369.31210,056
4/1/201667.4569.4967.4569.40220,989
3/31/201667.4468.1467.3067.93224,675
3/30/201668.4268.8567.5167.63178,797
3/29/201665.7468.3565.7468.31184,772
3/28/201666.7767.2864.9965.81178,460
3/24/201665.6967.0465.2266.41274,949
3/23/201666.1767.4466.0666.14180,532
3/22/201665.7266.9965.4766.31170,934
3/21/201666.5167.7665.8966.29238,610
3/18/201664.7667.0464.4066.82489,276
3/17/201666.3266.3263.0364.36221,863
3/16/201664.6566.3664.2866.26291,400
3/15/201665.5866.0864.2064.72205,664
3/14/201666.5866.6465.4466.12242,312
3/11/201665.2966.4764.9166.25188,358
3/10/201664.2165.2763.9464.72206,900
3/9/201664.4465.2463.8664.49202,613
3/8/201665.5566.8564.5364.83176,487
3/7/201664.9466.4564.9465.74297,747
3/4/201664.5865.8164.5465.16251,536
3/3/201665.1766.8464.4564.87360,161
3/2/201663.6965.6263.3465.20410,715
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center