MGLN

Magellan Health, Inc. Historical Stock Prices

$60.67
*  
0.12
0.2%
Get MGLN Alerts
*Delayed - data as of Jul. 31, 2015 13:40 ET  -  Find a broker to begin trading MGLN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MGLN Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
13:40  60.66  61.24  60.24  60.67 115,453
07/30/2015 61.12 61.525 60.51 60.55 178,894
07/29/2015 60.05 61.71 59.33 61.49 266,670
07/28/2015 56.67 60.27 55.31 60.15 764,820
07/27/2015 66.92 67 56.45 56.67 746,405
07/24/2015 66.41 66.86 64.95 65.34 181,286
07/23/2015 67.03 67.175 66.27 66.72 156,132
07/22/2015 66.55 67.71 66.55 66.72 211,500
07/21/2015 68.27 68.44 66.9 67.04 182,336
07/20/2015 69.17 69.17 68.18 68.2 168,709
07/17/2015 69.57 69.91 68.9 69.14 109,751
07/16/2015 70.03 70.03 68.91 69.34 124,049
07/15/2015 70.06 70.352 69.35 69.51 156,982
07/14/2015 69.85 70.36 69.38 69.96 170,889
07/13/2015 69.36 69.86 69 69.61 110,469
07/10/2015 69.2 69.35 68.69 68.97 123,895
07/09/2015 68.97 69.01 68.56 68.56 139,056
07/08/2015 68.79 69.37 67.64 68.29 207,688
07/07/2015 69.5 70.093 68.35 69.38 202,852
07/06/2015 69.35 70.13 69.05 69.5 241,901
07/02/2015 70.43 70.43 69.66 69.71 200,296
07/01/2015 70.58 70.695 69.75 70.22 150,984
06/30/2015 70.32 70.39 69.72 70.07 156,510
06/29/2015 70.555 70.69 69.48 69.7 155,597
06/26/2015 72.31 72.618 70.89 70.9 308,985
06/25/2015 71 72.26 70.731 72.01 145,228
06/24/2015 71.51 71.77 70.75 70.91 96,342
06/23/2015 72.38 73 71.73 71.95 157,886
06/22/2015 71.5 72.74 71.33 72.12 133,950
06/19/2015 70.69 71.42 70.18 71.28 312,599
06/18/2015 69.46 70.9 69.23 70.48 132,085
06/17/2015 68.97 69.75 68.79 69.1 105,672
06/16/2015 67.84 68.91 67.5925 68.65 128,453
06/15/2015 66.38 68.37 66.11 67.81 187,968
06/12/2015 67.44 68.21 66.87 66.88 81,433
06/11/2015 68.1 68.56 68.06 68.24 60,166
06/10/2015 67.46 68.23 67.04 67.95 121,329
06/09/2015 67.17 67.536 66.31 66.9 93,984
06/08/2015 66.3 67.44 66.255 67.12 164,924
06/05/2015 66.73 67.086 65.86 66.4 121,079
06/04/2015 66.92 67.5 66.3 66.67 92,000
06/03/2015 67.73 68.11 67.28 67.37 133,255
06/02/2015 66.94 67.98 66.53 67.46 94,285
06/01/2015 68.24 68.25 67 67.19 140,349
05/29/2015 66.72 68.57 66.02 67.63 144,039
05/28/2015 66.71 66.96 66.26 66.74 107,355
05/27/2015 66.08 67.27 65.91 66.91 121,184
05/26/2015 66.16 66.57 65.49 66.225 124,926
05/22/2015 66.48 66.85 66 66.33 70,347
05/21/2015 67.1 67.54 66.44 66.71 96,925
05/20/2015 67.68 67.95 66.72 67.12 108,584
05/19/2015 66.84 67.65 66.52 67.61 228,959
05/18/2015 65.14 67.215 65.14 67.05 221,872
05/15/2015 64.46 65.5 64 65.44 141,805
05/14/2015 64 64.82 63.85 64.39 138,702
05/13/2015 63.76 64.74 63.14 63.84 304,123
05/12/2015 61.7 62.78 61.63 62.13 117,438
05/11/2015 61.31 62.72 61.31 62.04 146,876
05/08/2015 61.09 61.85 60.85 61.54 136,889
05/07/2015 60.38 61.22 60.23 60.46 170,401
05/06/2015 60.47 60.89 59.77 60.59 206,253
05/05/2015 60.2 60.58 59.9 60.22 253,071
05/04/2015 60.85 62 60.4 60.53 285,611
05/01/2015 62.95 63.08 58.76 61.01 409,092
04/30/2015 69 70.56 62.56 63.3 490,952
04/29/2015 71.5 71.5 69.9 70.33 145,203
*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?