$70.46 +0.20 (%) Magellan Health Inc - NASDAQ

Apr. 29, 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
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
3/1/201663.0064.9862.1063.77602,069
2/29/201660.3264.2458.8062.99540,065
2/26/201657.0758.5356.7858.40140,358
2/25/201656.6457.1055.9257.00147,660
2/24/201655.6256.6755.2056.21150,780
2/23/201655.8457.0155.8455.97135,194
2/22/201655.8956.6454.5455.90167,166
2/19/201654.7755.5253.4955.45147,668
2/18/201655.8756.0954.6354.91105,506
2/17/201654.2156.5254.2155.88183,631
2/16/201653.0954.5252.4753.93129,588
2/12/201653.0553.8051.1252.57145,603
2/11/201652.3053.3652.3052.79156,674
2/10/201654.6158.5453.1553.28139,382
2/9/201652.0654.9151.8254.07132,877
2/8/201653.2055.7851.6152.72148,445
2/5/201656.7558.3753.1754.03151,631
2/4/201657.3258.4056.6257.04175,625
2/3/201657.7458.1955.6657.47179,574
2/2/201656.9657.8956.6257.45160,355
2/1/201656.9458.1056.5557.47205,486
1/29/201655.9457.3455.2657.00373,644
1/28/201656.8157.3555.0755.60264,359
1/27/201657.6260.8755.8156.23161,587
1/26/201656.7958.0055.7257.99240,861
1/25/201657.4958.9456.3856.58147,305
1/22/201656.8858.4056.5757.60209,741
1/21/201658.9659.8756.1756.44189,393
1/20/201657.5459.3554.5558.79251,970
1/19/201657.9058.8457.3058.45252,550
1/15/201657.5558.2856.1957.50169,434
1/14/201657.6659.3557.1658.87203,360
1/13/201658.3359.3055.1157.44195,526
1/12/201658.8259.9357.0258.28246,794
1/11/201658.5959.3756.8858.33453,669
1/8/201660.0560.5958.1858.37256,169
1/7/201659.3862.7958.8459.32414,284
1/6/201660.4261.6559.1960.33304,203
1/5/201661.4163.1061.1461.81178,812
1/4/201661.0361.5658.4861.17236,122
12/31/201562.0064.5061.6361.66153,005
12/30/201562.8763.6060.6062.23271,853
12/29/201562.9563.6562.5063.06117,835
12/28/201561.4163.0261.3262.64156,178
12/24/201562.1162.3361.4561.7258,121
12/23/201561.9262.9161.4862.17118,014
12/22/201562.5362.8561.0061.47130,218
12/21/201561.5162.5960.1862.34223,634
12/18/201560.4762.0459.6461.10740,185
12/17/201558.2361.8157.8260.46479,563
12/16/201556.6657.9956.0857.89265,110
12/15/201552.3556.3952.0856.30253,786
12/14/201553.3053.3051.3752.07152,090
12/11/201552.6254.4852.4853.19148,704
12/10/201552.6853.8252.1753.43102,084
12/9/201553.9254.6952.6952.75109,613
12/8/201552.6854.2552.5954.07121,847
12/7/201553.9854.1852.7353.11154,195
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center