$72.15 +0.15 (%) Magellan Health Inc - NASDAQ

Dec. 2, 2016 | 02:50 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
12/1/201672.9073.8071.8072.00277,738
11/30/201672.3573.3071.9772.80295,077
11/29/201672.6073.2072.1572.70294,443
11/28/201672.1072.8571.9571.95470,949
11/25/201671.6072.4071.2072.40364,673
11/23/201671.0071.6070.3571.60316,200
11/22/201670.1571.6069.0570.60405,235
11/21/201668.5569.0867.7568.90208,940
11/18/201665.9568.2065.3068.10284,391
11/17/201665.6566.9065.6566.00576,370
11/16/201665.0066.7565.0065.45282,232
11/15/201665.6066.5064.8565.00328,103
11/14/201665.4568.1565.1065.45365,482
11/11/201664.8566.2564.4064.80300,352
11/10/201662.5565.9062.5064.65364,123
11/9/201656.5062.3553.8661.90372,491
11/8/201651.7053.0051.7052.55155,385
11/7/201650.7552.0550.7551.75145,645
11/4/201650.1050.8549.9049.90142,398
11/3/201650.6051.1049.8549.9095,134
11/2/201649.8051.2049.5050.55139,378
11/1/201651.4552.1549.7550.00175,716
10/31/201652.2052.4050.5551.45218,742
10/28/201652.4953.8851.5251.72134,856
10/27/201653.5353.5352.5352.55107,354
10/26/201653.9454.7053.0153.43118,464
10/25/201654.3955.7554.1754.1979,343
10/24/201655.4055.5054.2354.42154,294
10/21/201655.0255.3954.4155.28125,067
10/20/201655.2255.5454.6855.44194,262
10/19/201655.4855.4854.5255.18101,102
10/18/201654.5455.8654.5455.32234,803
10/17/201653.6654.1753.1654.00150,095
10/14/201653.8154.2153.4353.53100,669
10/13/201653.3954.3953.2353.38141,217
10/12/201654.5855.5251.4353.91154,486
10/11/201655.1855.4653.9854.40215,648
10/10/201654.4355.3754.3555.24164,237
10/7/201654.1254.6554.0854.48168,099
10/6/201653.4054.2553.2854.11222,932
10/5/201652.7753.6652.6353.50126,650
10/4/201653.3553.5552.1552.56171,355
10/3/201653.7353.7653.1553.17166,714
9/30/201654.1754.1753.1853.73166,041
9/29/201654.2354.5653.7453.92106,330
9/28/201654.1454.6853.8654.36123,031
9/27/201654.2354.5253.7954.19120,885
9/26/201653.1554.6752.7354.15231,433
9/23/201654.7455.5453.5353.53126,849
9/22/201654.3155.3654.2254.84168,713
9/21/201653.4854.2853.3753.91227,227
9/20/201654.0754.2953.2953.30199,629
9/19/201653.6754.5753.6153.73219,100
9/16/201653.2654.1953.2453.85288,765
9/15/201652.4353.5752.0153.45206,908
9/14/201653.4253.4652.3252.34239,759
9/13/201654.2354.2653.1553.19203,899
9/12/201654.0154.5353.6754.24269,660
9/9/201654.6655.0854.0254.03201,898
9/8/201655.0355.2754.5255.09156,794
9/7/201654.5155.3354.0555.13321,183
9/6/201655.7855.7854.5854.68286,545
9/2/201655.0955.8754.7355.75247,954
9/1/201657.0657.2955.0855.12382,152
8/31/201657.0257.4756.5657.12188,956
8/30/201656.5457.1956.3956.92196,458
8/29/201656.3056.9555.2256.63175,969
8/26/201657.4457.6255.8756.18217,852
8/25/201657.0758.3957.0657.24204,929
8/24/201658.0358.5357.0957.30184,655
8/23/201658.1558.1856.7157.85174,015
8/22/201658.6158.8957.1157.96179,970
8/19/201658.0758.8558.0058.53218,903
8/18/201657.7958.9457.6758.47226,938
8/17/201658.1258.1256.7557.75255,644
8/16/201658.8659.3757.8757.89258,807
8/15/201658.9159.6458.3159.35301,488
8/12/201658.1559.1258.1559.03261,184
8/11/201658.6558.8658.3258.61207,609
8/10/201658.4658.8058.1058.41244,558
8/9/201658.9959.0658.5358.55200,041
8/8/201659.0659.7658.6558.76205,490
8/5/201659.2260.2658.0159.26232,466
8/4/201660.9561.3458.8559.10216,410
8/3/201662.6963.0060.8761.15370,247
8/2/201665.3566.3961.7262.62560,439
8/1/201668.6669.2165.4265.72440,425
7/29/201672.1572.3168.0268.47277,688
7/28/201671.0471.7968.4871.14216,002
7/27/201671.0171.4670.5571.25130,914
7/26/201670.9071.5770.5171.20129,606
7/25/201671.3771.3770.3570.85106,214
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center