MGLN

Magellan Health, Inc. Common Stock Historical Stock Prices

$70.46
*  
0.20
0.28%
Get MGLN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 69.90 70.50 68.61 70.46 158,379
04/29/2016 69.9 70.5 68.61 70.46 184,641
04/28/2016 70.71 71.57 70.07 70.26 136,427
04/27/2016 71.56 71.81 70.43 70.92 181,367
04/26/2016 70.48 71.88 70.14 71.57 275,523
04/25/2016 70.76 71.85 69.4 70.52 274,080
04/22/2016 70.61 71.56 70.15 71.17 191,586
04/21/2016 70.53 71.12 70.02 70.83 182,944
04/20/2016 70.45 71.82 70.06 70.46 259,806
04/19/2016 70.94 71.19 70.22 70.47 173,375
04/18/2016 70.04 70.92 69.68 70.52 200,087
04/15/2016 70.05 70.835 69.8 70.45 144,249
04/14/2016 70.01 71.26 69.54 70.44 144,410
04/13/2016 69.24 70.57 68.91 69.94 214,588
04/12/2016 67.29 69.62 67.29 69.14 189,184
04/11/2016 68.84 69.35 67.18 67.27 251,224
04/08/2016 69.79 69.79 68.12 68.73 128,714
04/07/2016 68.66 69.8499 68.66 69.32 208,081
04/06/2016 68.84 69.22 68.12 69.14 247,160
04/05/2016 68.89 69.745 68.12 68.69 309,515
04/04/2016 69.32 70.23 68.93 69.31 210,056
04/01/2016 67.45 69.49 67.45 69.4 220,989
03/31/2016 67.44 68.14 67.3 67.93 224,675
03/30/2016 68.42 68.845 67.51 67.63 178,797
03/29/2016 65.74 68.3475 65.74 68.31 184,772
03/28/2016 66.77 67.28 64.99 65.81 178,460
03/24/2016 65.69 67.04 65.22 66.41 274,949
03/23/2016 66.17 67.44 66.06 66.14 180,532
03/22/2016 65.72 66.99 65.47 66.31 170,934
03/21/2016 66.51 67.76 65.893 66.29 238,610
03/18/2016 64.76 67.04 64.3964 66.82 489,040
03/17/2016 66.32 66.32 63.03 64.36 221,863
03/16/2016 64.65 66.36 64.28 66.26 291,400
03/15/2016 65.58 66.08 64.2 64.72 205,664
03/14/2016 66.58 66.64 65.44 66.12 242,312
03/11/2016 65.29 66.47 64.91 66.25 188,358
03/10/2016 64.21 65.27 63.9425 64.72 206,900
03/09/2016 64.44 65.24 63.861 64.49 202,613
03/08/2016 65.55 66.85 64.53 64.83 176,487
03/07/2016 64.94 66.445 64.94 65.74 297,747
03/04/2016 64.58 65.805 64.54 65.16 251,536
03/03/2016 65.17 66.84 64.45 64.87 360,161
03/02/2016 63.69 65.62 63.335 65.2 410,715
03/01/2016 63 64.98 62.1 63.77 602,069
02/29/2016 60.32 64.24 58.8 62.985 540,065
02/26/2016 57.07 58.53 56.78 58.4 140,358
02/25/2016 56.64 57.1 55.92 57 147,660
02/24/2016 55.62 56.67 55.2 56.21 150,780
02/23/2016 55.84 57.01 55.84 55.97 135,194
02/22/2016 55.89 56.64 54.54 55.9 167,166
02/19/2016 54.77 55.52 53.49 55.45 147,668
02/18/2016 55.87 56.09 54.63 54.91 105,506
02/17/2016 54.21 56.52 54.21 55.88 183,631
02/16/2016 53.09 54.52 52.47 53.93 129,588
02/12/2016 53.05 53.8 51.12 52.57 145,603
02/11/2016 52.3 53.36 52.3 52.79 156,674
02/10/2016 54.61 58.536 53.15 53.28 139,382
02/09/2016 52.06 54.91 51.82 54.07 132,877
02/08/2016 53.2 55.78 51.61 52.72 148,445
02/05/2016 56.75 58.37 53.17 54.03 151,631
02/04/2016 57.32 58.4 56.62 57.04 175,625
02/03/2016 57.74 58.19 55.66 57.47 179,574
02/02/2016 56.96 57.89 56.62 57.45 160,355
02/01/2016 56.94 58.095 56.55 57.47 190,586
*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?