MGLN

Magellan Health, Inc. Historical Stock Prices

$59.61
*  
0.34
0.57%
Get MGLN Alerts
*Delayed - data as of Dec. 19, 2014 13:03 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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:03  59.99  60.40  59.55  59.61 116,335
12/18/2014 59.86 60 59.1 59.95 155,749
12/17/2014 58.36 59.43 57.92 59.37 256,266
12/16/2014 57.99 59.21 57.2 58.41 183,215
12/15/2014 60.44 60.44 58.25 58.54 200,526
12/12/2014 59.39 60.66 59.01 60.03 119,961
12/11/2014 60.47 61.2 60.26 60.39 104,264
12/10/2014 61.93 62.29 60.17 60.29 131,142
12/09/2014 60.75 62.485 60.67 62.2 131,486
12/08/2014 62.15 62.76 61.01 61.35 230,571
12/05/2014 62.29 63.07 62.09 62.24 139,483
12/04/2014 62.05 62.66 61.5 62.38 129,795
12/03/2014 61.74 62.44 61.29 62.28 155,018
12/02/2014 61.35 61.82 61.21 61.65 114,927
12/01/2014 61.11 62 61.1 61.21 103,377
11/28/2014 61.58 62.09 61.07 61.19 74,873
11/26/2014 61.76 62 61.31 61.53 175,300
11/25/2014 61.38 61.91 61.14 61.84 182,589
11/24/2014 60.96 61.69 60.795 61.32 148,912
11/21/2014 61.15 61.42 60.55 60.74 166,017
11/20/2014 60.06 61.21 58.98 60.42 278,047
11/19/2014 61.69 61.73 60.45 60.54 168,775
11/18/2014 61.36 62.23 61.36 61.49 126,438
11/17/2014 60.79 61.55 60.53 61.34 117,137
11/14/2014 61.5 61.53 60.8 60.88 130,416
11/13/2014 61.75 62.038 61 61.45 126,006
11/12/2014 60.95 61.8 60.92 61.63 123,744
11/11/2014 60.44 61.72 60.01 61.39 179,668
11/10/2014 59.68 60.58 59.314 60.48 184,132
11/07/2014 59.97 60.18 59.03 59.65 198,724
11/06/2014 59.23 60.1797 59.23 60.1 115,159
11/05/2014 59.78 60.1325 59.34 59.59 148,847
11/04/2014 59.36 60.45 59.23 59.5 199,717
11/03/2014 60.37 60.74 59.41 59.62 172,294
10/31/2014 60.91 61.25 60.295 60.52 208,619
10/30/2014 59.78 60.42 59.55 60.05 170,985
10/29/2014 59.37 60.31 57.51 59.83 247,125
10/28/2014 59 59.52 58.09 59.49 248,484
10/27/2014 57.72 59.02 57.128 58.99 170,235
10/24/2014 60 60 57.49 57.66 347,220
10/23/2014 57.4 57.86 56.71 57.47 280,652
10/22/2014 58.28 58.446 56.8 56.96 148,234
10/21/2014 57.03 58.12 56.93 58.08 176,628
10/20/2014 55.27 56.7 55.04 56.69 236,002
10/17/2014 55.87 55.87 55.25 55.57 218,251
10/16/2014 54.01 55.56 53.51 55.19 320,548
10/15/2014 54.65 55.3 54.03 54.54 252,133
10/14/2014 54.76 55.2 53.87 55.09 321,266
10/13/2014 53.97 55.2 53.97 54.31 243,871
10/10/2014 53.62 54.97 53.48 53.94 190,132
10/09/2014 54.04 54.43 53.68 53.85 185,435
10/08/2014 52.54 54.25 52.4 54.21 239,497
10/07/2014 52.6 53.12 52.37 52.78 318,948
10/06/2014 54.66 54.9 52.91 52.95 222,820
10/03/2014 55.37 55.37 54.51 54.57 135,031
10/02/2014 54.55 55.19 54.55 54.88 150,327
10/01/2014 54.7 54.98 54.16 54.57 335,762
09/30/2014 54.84 55.25 54.49 54.73 235,798
09/29/2014 54.24 54.97 54.13 54.91 200,219
09/26/2014 55.27 55.27 54.14 54.7 159,271
09/25/2014 55.82 55.82 54.98 55.3 185,340
09/24/2014 55.38 56.03 54.85 55.98 111,875
09/23/2014 55.46 55.59 54.86 55.25 257,299
09/22/2014 55.34 55.7 55.08 55.45 218,167
09/19/2014 55.43 56.535 55.19 55.45 472,186
09/18/2014 54.85 55.54 54.75 55.49 209,705
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.

Research Brokers before you trade

Want to trade FX?