$60.55 -0.04 (%) Magellan Health Inc - NASDAQ

Aug. 3, 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
8/3/201561.0061.6460.3360.55196,882
7/31/201560.6661.2460.2460.59260,388
7/30/201561.1261.5360.5160.55178,894
7/29/201560.0561.7159.3361.49266,670
7/28/201556.6760.2755.3160.15764,820
7/27/201566.9267.0056.4556.67746,405
7/24/201566.4166.8664.9565.34181,286
7/23/201567.0367.1866.2766.72156,132
7/22/201566.5567.7166.5566.72211,500
7/21/201568.2768.4466.9067.04182,336
7/20/201569.1769.1768.1868.20168,709
7/17/201569.5769.9168.9069.14109,751
7/16/201570.0370.0368.9169.34124,049
7/15/201570.0670.3569.3569.51156,982
7/14/201569.8570.3669.3869.96170,889
7/13/201569.3669.8669.0069.61110,469
7/10/201569.2069.3568.6968.97123,895
7/9/201568.9769.0168.5668.56139,056
7/8/201568.7969.3767.6468.29207,688
7/7/201569.5070.0968.3569.38202,852
7/6/201569.3570.1369.0569.50241,909
7/2/201570.4370.4369.6669.71200,296
7/1/201570.5870.7069.7570.22150,984
6/30/201570.3270.3969.7270.07156,510
6/29/201570.5670.6969.4869.70155,927
6/26/201572.3172.6270.8970.90308,985
6/25/201571.0072.2670.7372.01145,228
6/24/201571.5171.7770.7570.9196,342
6/23/201572.3873.0071.7371.95157,886
6/22/201571.5072.7471.3372.12133,950
6/19/201570.6971.4270.1871.28312,599
6/18/201569.4670.9069.2370.48132,085
6/17/201568.9769.7568.7969.10105,672
6/16/201567.8468.9167.5968.65128,453
6/15/201566.3868.3766.1167.81187,968
6/12/201567.4468.2166.8766.8881,433
6/11/201568.1068.5668.0668.2460,166
6/10/201567.4668.2367.0467.95121,329
6/9/201567.1767.5466.3166.9093,984
6/8/201566.3067.4466.2667.12164,924
6/5/201566.7367.0965.8666.40121,079
6/4/201566.9267.5066.3066.6792,000
6/3/201567.7368.1167.2867.37133,255
6/2/201566.9467.9866.5367.4694,285
6/1/201568.2468.2567.0067.19140,349
5/29/201566.7268.5766.0267.63144,039
5/28/201566.7166.9666.2666.74107,355
5/27/201566.0867.2765.9166.91121,184
5/26/201566.1666.5765.4966.23124,926
5/22/201566.4866.8566.0066.3370,347
5/21/201567.1067.5466.4466.7196,925
5/20/201567.6867.9566.7267.12108,584
5/19/201566.8467.6566.5267.61228,959
5/18/201565.1467.2265.1467.05221,872
5/15/201564.4665.5064.0065.44141,805
5/14/201564.0064.8263.8564.39138,702
5/13/201563.7664.7463.1463.84304,123
5/12/201561.7062.7861.6362.13117,438
5/11/201561.3162.7261.3162.04146,876
5/8/201561.0961.8560.8561.54136,889
5/7/201560.3861.2260.2360.46170,401
5/6/201560.4760.8959.7760.59206,253
5/5/201560.2060.5859.9060.22253,071
5/4/201560.8562.0060.4060.53285,611
5/1/201562.9563.0858.7661.01409,092
4/30/201569.0070.5662.5663.30490,952
4/29/201571.5071.5069.9070.33145,203
4/28/201571.0071.8370.1371.72126,103
4/27/201571.5071.5570.7670.95126,996
4/24/201571.1371.3671.0371.1948,765
4/23/201570.9071.3270.5171.21151,084
4/22/201571.0471.3170.5270.99163,605
4/21/201571.1371.1370.8371.01143,796
4/20/201570.7171.3070.5470.93105,809
4/17/201570.3670.9069.8870.42158,230
4/16/201570.0371.1669.6170.91105,371
4/15/201571.2071.3570.2170.39102,596
4/14/201570.7871.3370.5271.04113,734
4/13/201571.2871.6570.6670.93139,687
4/10/201571.3671.5370.8971.0999,866
4/9/201571.0471.4470.4470.9992,059
4/8/201570.0371.1570.0071.06277,040
4/7/201571.0071.5070.0370.17131,562
4/6/201570.7471.3770.4870.86120,935
4/2/201571.0071.7770.5870.99137,882
4/1/201570.8371.0470.0371.00271,300
3/31/201570.7171.0070.0770.82174,501
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!