$70.65 +2.14 (%) Magellan Health Inc - NASDAQ

Mar. 30, 2015 | 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
3/30/201568.9370.9968.9370.65253,062
3/27/201568.1569.2268.1568.51156,881
3/26/201567.9568.8167.3968.26138,453
3/25/201569.8269.9268.4268.49146,414
3/24/201569.1369.7568.2769.65145,252
3/23/201569.1069.9268.2468.97204,784
3/20/201569.2769.6268.4068.97346,115
3/19/201568.0568.9268.0068.75290,383
3/18/201566.4368.1566.3068.08377,008
3/17/201566.4566.8766.0766.78126,402
3/16/201566.2367.4566.1866.45170,798
3/13/201565.7066.3065.2566.24139,225
3/12/201565.2166.1864.6665.98128,873
3/11/201565.0365.5464.6464.69156,567
3/10/201564.4665.4064.0265.29201,128
3/9/201563.5064.9963.5064.76180,144
3/6/201563.5063.9763.3563.52120,604
3/5/201563.8464.2563.5063.93157,869
3/4/201563.4764.5163.4363.95117,815
3/3/201564.4864.6363.5163.63100,067
3/2/201564.1964.9563.8564.84223,157
2/27/201562.8564.4362.6464.07176,288
2/26/201563.3563.3562.5062.90225,047
2/25/201562.7262.8462.3462.5984,693
2/24/201562.6063.1062.0462.53122,593
2/23/201561.8262.9061.8262.83143,204
2/20/201561.8062.1561.2961.79104,825
2/19/201561.7762.2961.6161.6249,347
2/18/201560.8362.0460.8362.01101,771
2/17/201561.1361.3560.5261.0698,527
2/13/201560.9161.2760.6560.98157,900
2/12/201561.2361.5260.6960.88115,656
2/11/201560.3961.3760.2060.97182,694
2/10/201560.0661.0159.7660.58153,234
2/9/201560.4261.2159.6359.74106,547
2/6/201561.3961.7260.4960.74130,994
2/5/201561.1361.9261.0961.24104,594
2/4/201560.4061.3460.4060.79148,645
2/3/201560.3361.4760.1160.63140,273
2/2/201560.1960.4859.4760.40117,279
1/30/201560.2860.9459.5860.12193,786
1/29/201559.5960.7959.3560.50158,253
1/28/201560.4761.2359.2659.37117,120
1/27/201560.0060.9160.0060.3098,581
1/26/201561.2561.4860.3360.61165,653
1/23/201561.0061.4560.9461.22100,592
1/22/201560.5461.0859.7461.08111,508
1/21/201560.1960.9659.9160.28119,412
1/20/201560.9161.4059.9560.17103,936
1/16/201559.5860.7759.4360.60227,680
1/15/201560.3060.5059.5959.68154,581
1/14/201559.6760.7159.6760.21172,159
1/13/201560.1361.0559.6360.20217,057
1/12/201560.1360.1859.4959.66108,066
1/9/201560.6660.9259.9859.99134,946
1/8/201559.6961.0259.3960.87392,065
1/7/201558.4659.3858.2759.30185,764
1/6/201558.2258.7057.7858.23181,852
1/5/201558.8159.3357.6757.99137,246
1/2/201560.2160.9958.8959.08117,329
12/31/201461.3961.7359.9860.0399,596
12/30/201461.1961.7561.1561.1777,131
12/29/201460.5661.3960.5061.3289,894
12/26/201460.4060.7959.9660.6155,166
12/24/201460.1060.8059.9260.1461,014
12/23/201460.0860.2759.8060.0081,319
12/22/201459.3360.0559.3359.70150,355
12/19/201459.9960.4059.2559.30644,272
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center