Home > Quotes > MGLN > Historical Prices
MGLN

Magellan Health Services, Inc. Historical Stock Prices

$56.25
*  
0.50
  negative  
0.88%
Get MGLN Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MGLN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  56.83  57.28  56.09  56.25 110,509
06/18/2013 56.43 57.23 55.76 56.75 106,148
06/17/2013 55.98 56.45 55.69 56.21 151,232
06/14/2013 55.75 56 55.18 55.61 138,500
06/13/2013 54.67 55.822 54.4 55.58 186,020
06/12/2013 55.2 55.25 54.74 54.81 110,957
06/11/2013 54.99 55.48 54.712 55.19 128,351
06/10/2013 54.79 55.23 54.12 55.17 94,971
06/07/2013 54.57 54.91 54.28 54.58 130,172
06/06/2013 53.71 54.3 53.43 54.22 113,382
06/05/2013 54.59 54.97 53.64 53.71 132,186
06/04/2013 55.15 55.19 54.36 54.74 197,029
06/03/2013 54.75 55.21 54.085 55.14 258,966
05/31/2013 54.91 55 54.43 54.5 168,913
05/30/2013 54.68 55 54.05 55 118,110
05/29/2013 54.31 54.49 53.35 54.41 147,936
05/28/2013 53.44 54.52 53.42 54.33 105,875
05/24/2013 53.6 53.89 52.68 53.33 85,100
05/23/2013 52.73 53.78 52.285 53.61 179,757
05/22/2013 52.59 53.35 52.57 52.82 176,191
05/21/2013 52.13 52.74 51.92 52.4 183,075
05/20/2013 51.73 52.82 51.445 52.22 187,693
05/17/2013 51 51.81 51 51.7 183,413
05/16/2013 52.47 52.495 50.53 50.81 205,353
05/15/2013 51.66 52.56 51.295 52.4 177,379
05/14/2013 51.5 52 51.11 51.8 130,537
05/13/2013 50.75 51.38 50.35 51.38 145,405
05/10/2013 50.56 50.93 50.21 50.8 142,848
05/09/2013 51.1 51.53 50.18 50.41 132,332
05/08/2013 50.6 51.12 50.51 51.05 156,916
05/07/2013 50.43 50.8099 50.25 50.53 183,161
05/06/2013 51 51 50.02 50.17 205,699
05/03/2013 51.79 52.12 50.94 51 252,294
05/02/2013 50.38 51.4 49.98 51.33 155,781
05/01/2013 50.11 50.81 49.67 50.09 258,304
04/30/2013 51.05 51.4499 50.01 51.16 224,584
04/29/2013 50.77 51.01 50.43 50.49 260,198
04/26/2013 50.78 51.234 50.26 50.62 113,737
04/25/2013 50.64 50.92 50.15 50.81 118,226
04/24/2013 50.42 50.65 50.04 50.37 174,246
04/23/2013 49.43 50.3 48.9 50.28 256,463
04/22/2013 49.43 49.45 48.57 49.19 189,043
04/19/2013 49.61 49.8 49.06 49.47 206,624
04/18/2013 49.82 50.03 49.5 49.66 310,447
04/17/2013 49.97 50.365 49.28 49.87 315,784
04/16/2013 50.02 50.63 49.36 50.04 289,181
04/15/2013 50.68 50.75 49.52 49.73 220,431
04/12/2013 50.9 51.19 50.49 50.71 89,890
04/11/2013 50.69 50.94 50.56 50.92 103,836
04/10/2013 51.35 51.54 50.5 50.57 227,236
04/09/2013 49.96 51.57 49.61 51.2 308,620
04/08/2013 49.33 49.86 48.97 49.83 198,169
04/05/2013 48.92 49.57 48.92 49.1 157,390
04/04/2013 48.82 49.91 48.82 49.55 264,793
04/03/2013 49.36 50 48.53 48.85 248,172
04/02/2013 49.46 50.19 48.775 49.21 286,177
04/01/2013 47.69 49.14 47.09 48.72 345,763
03/28/2013 47.78 47.78 46.87 47.57 630,953
03/27/2013 47.6 48.21 47.01 47.64 324,610
03/26/2013 46.31 48.635 46 48.04 1,017,657
03/25/2013 50.86 51.5 46.65 47.45 1,618,208
03/22/2013 53.94 54.17 53.195 53.25 75,019
03/21/2013 53.45 54.57 53.45 53.74 131,379
03/20/2013 54.01 54.42 53.86 54.19 92,849
03/19/2013 53.63 54.5 53.62 54.23 153,104
03/18/2013 53.34 54.08 52.99 53.62 154,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.