$59.70 -0.25 (%) Magellan Health Inc - NASDAQ

Dec. 19, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGLN historical data

Date Open High Low Close Volume
12/18/201459.8660.0059.1059.95156,904
12/17/201458.3659.4357.9259.37256,266
12/16/201457.9959.2157.2058.41183,615
12/15/201460.4460.4458.2558.54200,526
12/12/201459.3960.6659.0160.03119,961
12/11/201460.4761.2060.2660.39104,264
12/10/201461.9362.2960.1760.29131,142
12/9/201460.7562.4960.6762.20131,486
12/8/201462.1562.7661.0161.35230,571
12/5/201462.2963.0762.0962.24139,483
12/4/201462.0562.6661.5062.38129,795
12/3/201461.7462.4461.2962.28155,018
12/2/201461.3561.8261.2161.65114,927
12/1/201461.1162.0061.1061.21103,377
11/28/201461.5862.0961.0761.1974,873
11/26/201461.7662.0061.3161.53175,300
11/25/201461.3861.9161.1461.84182,589
11/24/201460.9661.6960.8061.32148,912
11/21/201461.1561.4260.5560.74166,017
11/20/201460.0661.2158.9860.42278,172
11/19/201461.6961.7360.4560.54168,775
11/18/201461.3662.2361.3661.49126,438
11/17/201460.7961.5560.5361.34117,137
11/14/201461.5061.5360.8060.88130,416
11/13/201461.7562.0461.0061.45126,006
11/12/201460.9561.8060.9261.63123,744
11/11/201460.4461.7260.0161.39179,733
11/10/201459.6860.5859.3160.48184,132
11/7/201459.9760.1859.0359.65198,724
11/6/201459.2360.1859.2360.10115,159
11/5/201459.7860.1359.3459.59148,847
11/4/201459.3660.4559.2359.50199,717
11/3/201460.3760.7459.4159.62172,294
10/31/201460.9161.2560.3060.52208,619
10/30/201459.7860.4259.5560.05170,985
10/29/201459.3760.3157.5159.83247,125
10/28/201459.0059.5258.0959.49248,484
10/27/201457.7259.0257.1358.99170,235
10/24/201460.0060.0057.4957.66347,220
10/23/201457.4057.8656.7157.47280,652
10/22/201458.2858.4556.8056.96148,234
10/21/201457.0358.1256.9358.08176,628
10/20/201455.2756.7055.0456.69236,002
10/17/201455.8755.8755.2555.57218,251
10/16/201454.0155.5653.5155.19320,621
10/15/201454.6555.3054.0354.54252,133
10/14/201454.7655.2053.8755.09321,266
10/13/201453.9755.2053.9754.31243,871
10/10/201453.6254.9753.4853.94190,132
10/9/201454.0454.4353.6853.85185,435
10/8/201452.5454.2552.4054.21239,497
10/7/201452.6053.1252.3752.78318,948
10/6/201454.6654.9052.9152.95222,820
10/3/201455.3755.3754.5154.57135,031
10/2/201454.5555.1954.5554.88150,327
10/1/201454.7054.9854.1654.57335,762
9/30/201454.8455.2554.4954.73235,798
9/29/201454.2454.9754.1354.91200,219
9/26/201455.2755.2754.1454.70159,271
9/25/201455.8255.8254.9855.30185,705
9/24/201455.3856.0354.8555.98111,875
9/23/201455.4655.5954.8655.25257,299
9/22/201455.3455.7055.0855.45218,167
9/19/201455.4356.5455.1955.45472,186
9/18/201454.8555.5454.7555.49209,705
9/17/201454.4854.9654.4654.78141,893
9/16/201454.1054.8053.9754.55169,826
9/15/201454.6654.9854.2054.29103,567
9/12/201454.7055.2154.2854.82209,427
9/11/201454.2755.3454.0055.03226,032
9/10/201454.5154.6553.6954.46143,990
9/9/201454.4754.8454.0954.44252,500
9/8/201454.9455.4154.5454.68210,151
9/5/201454.8055.4554.6755.00134,911
9/4/201455.1755.6954.9554.98100,233
9/3/201455.1455.6554.8255.11161,451
9/2/201455.8155.8354.8654.95219,043
8/29/201455.6056.1655.4255.86138,727
8/28/201455.1756.0954.9855.60251,040
8/27/201455.4155.7455.2455.46248,828
8/26/201455.4555.9655.3755.60297,460
8/25/201455.3955.8555.1355.40135,546
8/22/201454.7855.5754.6655.15115,340
8/21/201455.3055.3954.7455.02126,630
8/20/201454.9655.5754.4955.34254,241
8/19/201454.7355.3154.7355.09303,220
8/18/201454.8555.5554.5754.71265,520
8/15/201454.9955.2054.2954.72155,284
8/14/201454.5755.2554.4354.55171,235
8/13/201454.4555.2354.2954.48254,053
8/12/201454.4355.0654.0754.33232,870
8/11/201455.5555.7154.3954.67211,525
8/8/201455.0055.7055.0055.51367,671
8/7/201456.2656.5654.9055.04289,386
8/6/201455.7556.6955.5355.99342,041
8/5/201456.7757.2755.9856.18152,994
8/4/201457.2657.3256.7556.98274,541
8/1/201457.3558.0157.1157.12415,858
7/31/201457.6858.0457.2257.60263,352
7/30/201458.6858.6857.4758.20245,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center