Magellan Health Services Inc $54.81

down -0.32


17/4/2014 08:10 PM  |  NASDAQ : MGLN  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGLN historical data

Date Open High Low Close Volume
4/17/201454.8555.1854.0754.81189,965
4/16/201455.9056.5754.9055.13140,584
4/15/201455.8155.8154.8955.63178,611
4/14/201455.4555.7554.9455.61216,582
4/11/201455.0055.8054.1455.02257,994
4/10/201456.5256.8555.1855.44217,934
4/9/201456.8857.4056.2356.62132,549
4/8/201456.2556.8555.8656.78221,338
4/7/201456.2857.1056.0156.09169,775
4/4/201458.4158.6456.3156.37370,924
4/3/201458.5958.7757.5058.05257,963
4/2/201458.9558.9558.2158.47194,173
4/1/201459.2659.6258.6558.85286,024
3/31/201458.8259.8058.5459.35177,728
3/28/201458.2559.3958.2158.4096,152
3/27/201458.3758.6457.8358.28156,179
3/26/201459.0059.1858.2058.22156,104
3/25/201459.3459.8758.5958.75171,627
3/24/201459.3559.5058.6559.00124,757
3/21/201458.7559.7758.5759.27253,001
3/20/201458.7559.5558.5858.75215,922
3/19/201459.1259.1858.5158.79166,249
3/18/201458.4259.2357.9258.99210,861
3/17/201458.5059.1258.3758.48127,404
3/14/201458.5658.9258.0958.36147,332
3/13/201459.6059.6658.4758.58128,960
3/12/201459.0059.8959.0059.54126,779
3/11/201459.6260.4759.3359.34204,306
3/10/201459.1359.9259.0559.90158,212
3/7/201460.0060.2059.1859.50177,396
3/6/201460.4260.9159.8560.06154,003
3/5/201460.3760.9359.9860.39203,159
3/4/201461.5861.5859.4260.49315,770
3/3/201458.8261.4858.4360.83454,747
2/28/201460.9161.5660.1161.14162,434
2/27/201460.3860.7660.3560.6988,207
2/26/201459.5460.9059.5060.40145,013
2/25/201460.5661.2359.5159.66176,791
2/24/201459.7861.1159.7860.62229,573
2/21/201460.2660.3059.5759.85204,279
2/20/201459.6660.1959.0559.95233,051
2/19/201459.9560.4559.2359.41182,185
2/18/201459.7861.0659.7860.31252,326
2/14/201459.4159.9959.0159.86185,687
2/13/201458.4059.4358.4059.41155,438
2/12/201459.3459.9658.4758.58113,355
2/11/201458.6559.5358.3659.07242,423
2/10/201459.0559.1558.2458.72227,953
2/7/201459.8260.7158.8659.33181,006
2/6/201459.1159.8358.8259.49166,065
2/5/201459.0759.9658.6958.93229,102
2/4/201459.2659.5958.6859.28178,376
2/3/201459.5560.2158.8459.08230,151
1/31/201459.7161.1159.0759.83199,597
1/30/201459.8561.0859.6760.60175,193
1/29/201459.7560.6959.2559.43210,640
1/28/201459.1460.2959.1460.14263,373
1/27/201459.4659.6558.8059.20113,412
1/24/201459.9860.0759.1859.47191,177
1/23/201460.3560.8159.9960.51147,978
1/22/201460.5060.7760.3160.53150,202
1/21/201460.5060.9260.2760.64107,857
1/17/201459.5060.3859.4160.1471,504
1/16/201459.7059.7459.1559.66111,378
1/15/201459.6860.0859.5359.84202,774
1/14/201459.2959.9259.0459.72135,032
1/13/201459.9060.2458.9759.17203,326
1/10/201459.9560.4159.7260.00130,998
1/9/201460.4160.5059.7559.98177,471
1/8/201459.2260.3558.3760.31227,333
1/7/201459.0260.4658.7159.90151,237
1/6/201459.2259.6058.4658.83140,376
1/3/201458.9859.6458.5959.03190,995
1/2/201459.4859.8858.8359.02131,951
12/31/201359.0560.3359.0559.91169,342
12/30/201357.8159.1357.7059.07138,403
12/27/201358.5058.5057.5957.9387,528
12/26/201358.1658.4857.8658.3196,971
12/24/201358.3059.2057.8558.16113,926
12/23/201358.1858.7057.8158.09271,150
12/20/201357.6958.2657.1058.18465,888
12/19/201356.8957.5656.6557.45183,326
12/18/201356.8057.0156.2256.91228,830
12/17/201359.2359.2856.6156.97554,252
12/16/201359.0759.9758.9159.80102,385
12/13/201359.5659.6458.2258.95136,702
12/12/201359.3959.9059.1159.20129,833
12/11/201360.2060.2059.0859.29122,860
12/10/201361.0261.0859.8159.97125,930
12/9/201361.4462.0060.8761.0190,675
12/6/201361.1361.9960.7761.4488,142
12/5/201360.6060.8760.4360.73109,126
12/4/201360.7661.0460.2860.60103,227
12/3/201361.1061.2660.6761.06164,505
12/2/201361.0161.3560.7561.16131,432
11/29/201361.1561.5660.9561.20102,916
11/27/201360.7761.0660.2460.85168,742
11/26/201360.3860.7860.2060.61131,293
11/25/201360.8661.0860.2860.5297,976
11/22/201360.1960.7559.9360.62126,435
Trading Center