$52.57 -0.22 (%) Magellan Health Inc - NASDAQ

Feb. 12, 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
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
12/4/201552.8254.9452.8254.16193,032
12/3/201553.3853.6552.0952.59236,136
12/2/201553.6753.9552.8753.14105,198
12/1/201552.9353.9152.5153.75150,383
11/30/201552.4552.8751.8752.65168,404
11/27/201552.2852.5150.0452.4045,569
11/25/201552.7953.1252.1752.32128,560
11/24/201552.8453.0550.9952.92115,180
11/23/201552.1653.3751.9552.88204,921
11/20/201551.4752.9051.1552.55154,519
11/19/201552.5352.8150.7451.14167,645
11/18/201553.3153.7252.1853.28186,609
11/17/201551.8153.9751.8152.96283,338
11/16/201549.8251.8949.6951.66186,663
11/13/201549.8450.4449.1449.96183,053
11/12/201550.8351.4749.9650.11176,959
11/11/201553.3353.3351.0551.17130,899
11/10/201552.9454.0552.6353.07185,494
11/9/201553.6553.7652.5852.89137,296
11/6/201553.7254.0853.1653.85342,388
11/5/201552.6454.2352.2554.08203,497
11/4/201553.1254.8252.0552.52179,316
11/3/201553.4653.8752.4853.16218,558
11/2/201553.5754.2053.4353.72270,094
10/30/201553.8854.2653.1953.40188,841
10/29/201555.0356.4853.5253.74327,530
10/28/201553.1354.8350.4754.53546,204
10/27/201547.7654.9747.7254.13636,496
10/26/201548.3448.8448.0048.36302,509
10/23/201546.7148.7546.4948.16302,604
10/22/201548.5048.5045.4046.17374,601
10/21/201550.3750.6847.7348.58401,238
10/20/201550.2050.5049.6850.071,086,420
10/19/201549.8351.1749.8350.30397,887
10/16/201548.8250.7146.1049.99429,309
10/15/201548.3449.1447.4548.88413,567
10/14/201548.6149.3646.0548.20404,135
10/13/201549.3049.4448.5448.62423,024
10/12/201549.6649.9849.0949.48292,358
10/9/201549.0149.9248.7749.55265,666
10/8/201549.2851.3548.7849.28260,317
10/7/201551.5051.5048.8949.33470,098
10/6/201554.5955.6751.6151.69393,334
10/5/201556.4557.8456.4557.43137,026
10/2/201554.5756.4654.2056.18145,307
10/1/201555.3055.6954.0355.17171,985
9/30/201555.6356.2355.0055.43247,515
9/29/201554.5355.5154.1154.97173,534
9/28/201556.7056.7053.7054.52196,509
9/25/201559.3659.3656.5157.00192,116
9/24/201558.3658.8657.6458.79155,374
9/23/201558.2059.2857.7858.84120,412
9/22/201558.4658.8757.6258.11150,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center