$53.53 0.00 (%) Magellan Health Inc - NASDAQ

Sep. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center