MGLN

Magellan Health, Inc. Common Stock Historical Stock Prices

$69.61
*  
0.39
0.56%
Get MGLN Alerts
*Delayed - data as of May 3, 2016 11:33 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: 1 Year, From 02-MAY-2015 TO 02-MAY-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.
11:33 68.70 71.04 68.70 69.61 91,488
05/02/2016 70.98 71.84 68.82 69.22 264,460
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
01/29/2016 55.94 57.34 55.255 57 373,644
01/28/2016 56.81 57.35 55.07 55.6 264,359
01/27/2016 57.62 60.87 55.81 56.23 161,587
01/26/2016 56.79 58 55.72 57.99 240,861
01/25/2016 57.49 58.94 56.38 56.58 147,305
01/22/2016 56.88 58.4 56.57 57.6 209,741
01/21/2016 58.96 59.87 56.17 56.44 189,393
01/20/2016 57.54 59.35 54.553 58.79 251,970
01/19/2016 57.9 58.84 57.3 58.45 252,550
01/15/2016 57.55 58.28 56.19 57.5 169,434
01/14/2016 57.66 59.35 57.16 58.865 203,360
01/13/2016 58.33 59.3 55.106 57.44 195,526
01/12/2016 58.82 59.93 57.02 58.28 246,794
01/11/2016 58.59 59.37 56.88 58.33 453,669
01/08/2016 60.05 60.59 58.18 58.37 256,169
01/07/2016 59.38 62.79 58.84 59.32 414,284
01/06/2016 60.42 61.645 59.19 60.33 304,203
01/05/2016 61.41 63.1 61.14 61.81 178,812
01/04/2016 61.03 61.56 58.48 61.17 236,122
12/31/2015 62 64.5 61.63 61.66 153,005
12/30/2015 62.87 63.6 60.6 62.23 271,853
12/29/2015 62.95 63.65 62.5 63.06 117,835
12/28/2015 61.41 63.02 61.32 62.64 156,178
12/24/2015 62.11 62.33 61.45 61.72 58,121
12/23/2015 61.92 62.91 61.475 62.17 118,014
12/22/2015 62.53 62.85 61 61.47 130,218
12/21/2015 61.51 62.59 60.18 62.34 223,634
12/18/2015 60.47 62.04 59.64 61.1 726,438
12/17/2015 58.23 61.81 57.82 60.46 479,563
12/16/2015 56.66 57.99 56.08 57.89 264,810
12/15/2015 52.35 56.39 52.08 56.3 253,460
12/14/2015 53.3 53.3 51.37 52.07 152,090
12/11/2015 52.62 54.48 52.48 53.19 148,704
12/10/2015 52.68 53.82 52.17 53.43 102,082
12/09/2015 53.92 54.69 52.69 52.75 109,613
12/08/2015 52.68 54.25 52.59 54.07 121,847
12/07/2015 53.98 54.18 52.73 53.11 154,195
12/04/2015 52.82 54.94 52.82 54.16 193,032
12/03/2015 53.38 53.65 52.09 52.59 236,136
12/02/2015 53.67 53.95 52.87 53.14 105,198
12/01/2015 52.93 53.91 52.51 53.75 150,383
11/30/2015 52.45 52.87 51.87 52.65 167,572
11/27/2015 52.28 52.51 50.04 52.4 45,569
11/25/2015 52.79 53.12 52.17 52.32 128,560
11/24/2015 52.84 53.05 50.99 52.92 115,180
11/23/2015 52.16 53.365 51.95 52.88 204,921
11/20/2015 51.47 52.9 51.15 52.55 154,519
11/19/2015 52.53 52.81 50.74 51.14 167,645
11/18/2015 53.31 53.72 52.1801 53.28 186,609
11/17/2015 51.81 53.97 51.81 52.96 275,388
11/16/2015 49.82 51.89 49.685 51.66 186,663
11/13/2015 49.84 50.44 49.14 49.96 183,053
11/12/2015 50.83 51.47 49.96 50.11 176,959
11/11/2015 53.33 53.33 51.05 51.17 130,899
11/10/2015 52.94 54.05 52.63 53.07 185,494
11/09/2015 53.65 53.76 52.58 52.89 137,296
11/06/2015 53.72 54.08 53.16 53.85 342,388
11/05/2015 52.64 54.23 52.25 54.08 203,497
11/04/2015 53.12 54.815 52.05 52.52 179,316
11/03/2015 53.46 53.87 52.48 53.16 218,558
11/02/2015 53.57 54.2 53.43 53.72 270,094
10/30/2015 53.88 54.26 53.19 53.4 188,841
10/29/2015 55.03 56.48 53.52 53.74 325,930
10/28/2015 53.13 54.83 50.47 54.53 546,204
10/27/2015 47.76 54.97 47.72 54.13 636,496
10/26/2015 48.34 48.84 48 48.36 302,509
10/23/2015 46.71 48.75 46.49 48.16 302,604
10/22/2015 48.5 48.5 45.4 46.17 374,601
10/21/2015 50.37 50.68 47.73 48.58 401,238
10/20/2015 50.2 50.5 49.68 50.07 1,086,420
10/19/2015 49.83 51.17 49.83 50.3 397,887
10/16/2015 48.82 50.71 46.1 49.99 429,309
10/15/2015 48.34 49.14 47.45 48.88 413,567
10/14/2015 48.61 49.36 46.05 48.2 404,135
10/13/2015 49.3 49.44 48.54 48.62 423,024
10/12/2015 49.66 49.98 49.09 49.48 292,358
10/09/2015 49.01 49.92 48.77 49.55 265,666
10/08/2015 49.28 51.345 48.78 49.28 260,317
10/07/2015 51.5 51.5 48.89 49.33 470,098
10/06/2015 54.59 55.665 51.61 51.69 393,334
10/05/2015 56.45 57.84 56.45 57.43 137,026
10/02/2015 54.57 56.46 54.2 56.18 145,307
10/01/2015 55.3 55.69 54.03 55.17 171,985
09/30/2015 55.63 56.23 55 55.43 247,515
09/29/2015 54.53 55.51 54.11 54.97 173,534
09/28/2015 56.7 56.7 53.7 54.52 196,006
09/25/2015 59.36 59.36 56.51 57 192,116
09/24/2015 58.36 58.86 57.64 58.79 155,374
09/23/2015 58.2 59.28 57.78 58.84 120,412
09/22/2015 58.46 58.87 57.62 58.11 150,085
09/21/2015 58.65 59.64 58.305 59.09 150,162
09/18/2015 58.18 59.34 58.18 58.49 298,587
09/17/2015 58.48 59.93 58.25 59.22 137,702
09/16/2015 58.07 59.01 57.94 58.48 136,131
09/15/2015 57.04 58.21 56.89 57.95 123,791
09/14/2015 57.64 57.72 56.79 56.85 116,317
09/11/2015 56.44 58.13 56.44 57.62 150,840
09/10/2015 55.88 57.49 55.88 56.72 162,505
09/09/2015 56.72 57.01 56.08 56.14 142,112
09/08/2015 55.51 56.25 54.86 56.13 153,009
09/04/2015 54.45 55.02 54.246 54.51 129,105
09/03/2015 55.05 55.98 54.91 55.17 145,108
09/02/2015 54.38 54.94 53.97 54.9 141,159
09/01/2015 54.97 55.25 53.55 53.72 239,603
08/31/2015 56.63 57.44 55.2101 56 198,222
08/28/2015 56.1 57.33 54.46 57.24 169,527
08/27/2015 55.96 56.93 55.62 56.39 205,251
08/26/2015 55.63 55.97 54.52 55.7 234,032
08/25/2015 56.42 56.55 54.37 54.44 204,354
08/24/2015 54.72 57.43 54.08 54.86 356,733
08/21/2015 56.69 57.59 56.33 57.05 396,572
08/20/2015 58.53 58.9 57.55 57.62 327,016
08/19/2015 57.9 59.18 56.9 58.99 396,264
08/18/2015 55.23 58.59 54.8025 58.19 834,474
08/17/2015 57.93 59.26 54.26 55.89 868,704
08/14/2015 57.66 58.6 57.55 58.05 217,755
08/13/2015 56.52 58.35 56.52 57.49 301,887
08/12/2015 56.81 57.34 56.28 56.58 299,146
08/11/2015 59.06 59.22 57.15 57.25 316,053
08/10/2015 59.29 60.95 58.66 59.5 355,589
08/07/2015 59.24 59.91 58.57 58.9 208,929
08/06/2015 60.73 60.93 59.09 59.62 248,686
08/05/2015 60.5 61.58 60.48 60.69 337,880
08/04/2015 60.43 61.48 60.17 60.28 136,289
08/03/2015 61 61.64 60.33 60.55 196,515
07/31/2015 60.66 61.24 60.24 60.59 260,388
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
*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?