MGLN

Historical Stock Prices

$68.51
*  
0.25
0.37%
Get MGLN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MGLN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 68.15 69.22 68.15 68.51 156,881
03/26/2015 67.95 68.81 67.3901 68.26 138,453
03/25/2015 69.82 69.918 68.42 68.49 146,414
03/24/2015 69.13 69.75 68.27 69.65 144,091
03/23/2015 69.1 69.922 68.24 68.97 204,784
03/20/2015 69.27 69.62 68.4 68.97 346,115
03/19/2015 68.05 68.92 68 68.75 289,192
03/18/2015 66.43 68.15 66.3 68.08 377,008
03/17/2015 66.45 66.87 66.07 66.78 126,402
03/16/2015 66.23 67.45 66.18 66.45 170,798
03/13/2015 65.7 66.3 65.25 66.24 139,225
03/12/2015 65.21 66.18 64.66 65.98 128,873
03/11/2015 65.03 65.54 64.64 64.69 156,567
03/10/2015 64.46 65.4 64.02 65.29 201,128
03/09/2015 63.5 64.99 63.5 64.76 180,144
03/06/2015 63.5 63.965 63.35 63.52 120,604
03/05/2015 63.84 64.25 63.5 63.93 157,869
03/04/2015 63.47 64.51 63.43 63.95 117,815
03/03/2015 64.48 64.63 63.51 63.63 100,067
03/02/2015 64.19 64.95 63.85 64.84 223,157
02/27/2015 62.85 64.43 62.641 64.07 176,288
02/26/2015 63.35 63.35 62.5 62.9 225,047
02/25/2015 62.72 62.835 62.34 62.59 84,693
02/24/2015 62.6 63.1 62.04 62.53 122,593
02/23/2015 61.82 62.9 61.82 62.83 143,204
02/20/2015 61.8 62.15 61.29 61.79 104,825
02/19/2015 61.77 62.285 61.61 61.62 49,347
02/18/2015 60.83 62.04 60.83 62.01 101,771
02/17/2015 61.13 61.35 60.52 61.06 98,527
02/13/2015 60.91 61.27 60.65 60.98 157,900
02/12/2015 61.23 61.52 60.69 60.88 115,656
02/11/2015 60.39 61.37 60.2 60.97 182,694
02/10/2015 60.06 61.01 59.76 60.58 153,234
02/09/2015 60.42 61.205 59.63 59.74 106,547
02/06/2015 61.39 61.715 60.49 60.74 130,994
02/05/2015 61.13 61.92 61.09 61.24 104,594
02/04/2015 60.4 61.34 60.4 60.79 148,645
02/03/2015 60.33 61.47 60.11 60.63 140,273
02/02/2015 60.19 60.48 59.47 60.4 117,279
01/30/2015 60.28 60.9399 59.575 60.12 193,786
01/29/2015 59.59 60.79 59.345 60.5 158,253
01/28/2015 60.47 61.228 59.26 59.37 117,120
01/27/2015 60 60.91 60 60.3 98,581
01/26/2015 61.25 61.48 60.33 60.61 165,653
01/23/2015 61 61.445 60.94 61.22 100,592
01/22/2015 60.54 61.08 59.74 61.08 111,508
01/21/2015 60.19 60.96 59.91 60.28 119,412
01/20/2015 60.91 61.4 59.95 60.17 103,936
01/16/2015 59.58 60.765 59.425 60.6 227,680
01/15/2015 60.3 60.5 59.59 59.68 154,581
01/14/2015 59.67 60.71 59.67 60.21 172,159
01/13/2015 60.13 61.05 59.63 60.2 217,057
01/12/2015 60.13 60.175 59.49 59.66 108,066
01/09/2015 60.66 60.92 59.98 59.99 134,946
01/08/2015 59.69 61.015 59.39 60.87 392,065
01/07/2015 58.46 59.38 58.27 59.3 185,764
01/06/2015 58.22 58.7 57.78 58.23 181,852
01/05/2015 58.81 59.33 57.67 57.99 137,246
01/02/2015 60.21 60.99 58.89 59.08 117,329
12/31/2014 61.39 61.73 59.98 60.03 99,596
12/30/2014 61.19 61.75 61.15 61.17 77,131
12/29/2014 60.56 61.39 60.5 61.32 89,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?