MGLN

Magellan Health, Inc. Historical Stock Prices

$61.01
*  
2.29
3.62%
Get MGLN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MGLN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MGLN Pre-Market
 
 
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 01-MAY-2014 TO 01-MAY-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.
16:00  62.95  63.08  58.76  61.01 409,092
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
04/28/2015 71 71.83 70.13 71.72 126,103
04/27/2015 71.5 71.55 70.76 70.95 126,996
04/24/2015 71.13 71.36 71.03 71.19 48,765
04/23/2015 70.9 71.32 70.51 71.21 151,084
04/22/2015 71.04 71.313 70.52 70.99 163,605
04/21/2015 71.13 71.13 70.83 71.01 143,796
04/20/2015 70.71 71.3 70.54 70.93 105,809
04/17/2015 70.36 70.9 69.88 70.42 158,230
04/16/2015 70.03 71.16 69.608 70.91 105,298
04/15/2015 71.2 71.35 70.21 70.39 102,596
04/14/2015 70.78 71.33 70.521 71.04 113,734
04/13/2015 71.28 71.65 70.66 70.93 139,687
04/10/2015 71.36 71.53 70.89 71.09 99,866
04/09/2015 71.04 71.44 70.44 70.99 92,059
04/08/2015 70.03 71.1499 70 71.06 277,040
04/07/2015 71 71.5 70.03 70.17 131,562
04/06/2015 70.74 71.369 70.48 70.86 120,935
04/02/2015 71 71.77 70.58 70.99 137,882
04/01/2015 70.83 71.04 70.03 71 271,300
03/31/2015 70.71 71 70.07 70.82 174,501
03/30/2015 68.93 70.99 68.93 70.65 253,062
03/27/2015 68.15 69.22 68.15 68.51 156,881
03/26/2015 67.95 68.81 67.3901 68.26 138,453
03/25/2015 69.82 69.918 68.42 68.49 146,414
03/24/2015 69.13 69.75 68.27 69.65 144,091
03/23/2015 69.1 69.922 68.24 68.97 204,784
03/20/2015 69.27 69.62 68.4 68.97 346,115
03/19/2015 68.05 68.92 68 68.75 289,192
03/18/2015 66.43 68.15 66.3 68.08 377,008
03/17/2015 66.45 66.87 66.07 66.78 126,402
03/16/2015 66.23 67.45 66.18 66.45 170,798
03/13/2015 65.7 66.3 65.25 66.24 139,225
03/12/2015 65.21 66.18 64.66 65.98 128,873
03/11/2015 65.03 65.54 64.64 64.69 156,567
03/10/2015 64.46 65.4 64.02 65.29 201,128
03/09/2015 63.5 64.99 63.5 64.76 180,144
03/06/2015 63.5 63.965 63.35 63.52 120,604
03/05/2015 63.84 64.25 63.5 63.93 157,869
03/04/2015 63.47 64.51 63.43 63.95 117,815
03/03/2015 64.48 64.63 63.51 63.63 100,067
03/02/2015 64.19 64.95 63.85 64.84 223,157
02/27/2015 62.85 64.43 62.641 64.07 176,288
02/26/2015 63.35 63.35 62.5 62.9 225,047
02/25/2015 62.72 62.835 62.34 62.59 84,693
02/24/2015 62.6 63.1 62.04 62.53 122,593
02/23/2015 61.82 62.9 61.82 62.83 143,204
02/20/2015 61.8 62.15 61.29 61.79 104,825
02/19/2015 61.77 62.285 61.61 61.62 49,347
02/18/2015 60.83 62.04 60.83 62.01 101,771
02/17/2015 61.13 61.35 60.52 61.06 98,527
02/13/2015 60.91 61.27 60.65 60.98 157,900
02/12/2015 61.23 61.52 60.69 60.88 115,656
02/11/2015 60.39 61.37 60.2 60.97 182,694
02/10/2015 60.06 61.01 59.76 60.58 153,234
02/09/2015 60.42 61.205 59.63 59.74 106,547
02/06/2015 61.39 61.715 60.49 60.74 130,994
02/05/2015 61.13 61.92 61.09 61.24 104,594
02/04/2015 60.4 61.34 60.4 60.79 148,645
02/03/2015 60.33 61.47 60.11 60.63 140,273
02/02/2015 60.19 60.48 59.47 60.4 117,279
01/30/2015 60.28 60.9399 59.575 60.12 193,786
01/29/2015 59.59 60.79 59.345 60.5 158,253
01/28/2015 60.47 61.228 59.26 59.37 117,120
01/27/2015 60 60.91 60 60.3 98,581
01/26/2015 61.25 61.48 60.33 60.61 165,653
01/23/2015 61 61.445 60.94 61.22 100,592
01/22/2015 60.54 61.08 59.74 61.08 111,508
01/21/2015 60.19 60.96 59.91 60.28 119,412
01/20/2015 60.91 61.4 59.95 60.17 103,936
01/16/2015 59.58 60.765 59.425 60.6 227,680
01/15/2015 60.3 60.5 59.59 59.68 154,581
01/14/2015 59.67 60.71 59.67 60.21 172,159
01/13/2015 60.13 61.05 59.63 60.2 217,057
01/12/2015 60.13 60.175 59.49 59.66 108,066
01/09/2015 60.66 60.92 59.98 59.99 134,946
01/08/2015 59.69 61.015 59.39 60.87 392,065
01/07/2015 58.46 59.38 58.27 59.3 185,764
01/06/2015 58.22 58.7 57.78 58.23 181,852
01/05/2015 58.81 59.33 57.67 57.99 137,246
01/02/2015 60.21 60.99 58.89 59.08 117,329
12/31/2014 61.39 61.73 59.98 60.03 99,596
12/30/2014 61.19 61.75 61.15 61.17 77,131
12/29/2014 60.56 61.39 60.5 61.32 89,894
12/26/2014 60.4 60.79 59.96 60.61 55,166
12/24/2014 60.1 60.8 59.92 60.14 61,014
12/23/2014 60.08 60.27 59.8 60 81,319
12/22/2014 59.33 60.05 59.33 59.7 150,355
12/19/2014 59.99 60.4 59.25 59.3 640,346
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
09/17/2014 54.48 54.96 54.46 54.78 141,893
09/16/2014 54.1 54.8025 53.965 54.55 169,826
09/15/2014 54.66 54.98 54.2 54.29 103,567
09/12/2014 54.7 55.21 54.28 54.82 209,427
09/11/2014 54.27 55.34 54.002 55.03 226,032
09/10/2014 54.51 54.65 53.69 54.46 143,990
09/09/2014 54.47 54.84 54.09 54.44 252,500
09/08/2014 54.94 55.41 54.54 54.68 210,151
09/05/2014 54.8 55.45 54.67 55 134,911
09/04/2014 55.17 55.69 54.95 54.98 100,233
09/03/2014 55.14 55.65 54.82 55.11 161,451
09/02/2014 55.81 55.83 54.86 54.95 219,043
08/29/2014 55.6 56.16 55.42 55.86 138,727
08/28/2014 55.17 56.09 54.98 55.6 251,040
08/27/2014 55.41 55.74 55.24 55.46 248,828
08/26/2014 55.45 55.96 55.37 55.6 297,460
08/25/2014 55.39 55.85 55.13 55.4 135,546
08/22/2014 54.78 55.57 54.66 55.15 115,340
08/21/2014 55.3 55.39 54.74 55.02 126,630
08/20/2014 54.96 55.57 54.49 55.34 254,241
08/19/2014 54.73 55.31 54.73 55.09 303,220
08/18/2014 54.85 55.545 54.57 54.71 265,520
08/15/2014 54.99 55.2 54.29 54.72 155,284
08/14/2014 54.57 55.25 54.43 54.55 171,235
08/13/2014 54.45 55.23 54.29 54.48 254,053
08/12/2014 54.43 55.06 54.07 54.33 232,870
08/11/2014 55.55 55.71 54.39 54.67 211,525
08/08/2014 55 55.7 55 55.51 367,671
08/07/2014 56.26 56.56 54.8999 55.04 289,386
08/06/2014 55.75 56.69 55.525 55.99 342,041
08/05/2014 56.77 57.27 55.98 56.18 152,994
08/04/2014 57.26 57.32 56.75 56.98 274,541
08/01/2014 57.35 58.01 57.11 57.12 414,849
07/31/2014 57.68 58.04 57.22 57.6 263,352
07/30/2014 58.68 58.68 57.47 58.2 245,893
07/29/2014 58.51 58.86 57.81 58.34 336,952
07/28/2014 58.01 58.63 57.5 58.545 403,957
07/25/2014 59.44 60.48 53.505 58.26 1,187,254
07/24/2014 63.38 63.71 62.74 62.82 202,240
07/23/2014 63.32 63.34 62.78 63.22 127,201
07/22/2014 62.7 63.41 62.555 63.18 144,981
07/21/2014 62.61 62.815 62.25 62.53 124,329
07/18/2014 61.98 62.93 61.9 62.91 164,471
07/17/2014 61.5 62.77 61.5 62.15 155,502
07/16/2014 62.11 62.44 61.69 61.77 145,605
07/15/2014 62.09 62.41 61.44 61.82 116,664
07/14/2014 62.12 62.55 61.95 61.96 152,846
07/11/2014 61.98 62.47 61.6 61.67 127,115
07/10/2014 61.66 62.55 61.47 62.19 122,024
07/09/2014 62.6 62.69 62.27 62.49 119,912
07/08/2014 62.84 62.85 62.3 62.45 130,917
07/07/2014 63.54 63.54 62.62 62.95 136,023
07/03/2014 63.44 63.81 62.93 63.62 79,211
07/02/2014 62.86 63.26 62.53 63.19 154,463
07/01/2014 62.41 63.5 62.29 62.99 236,930
06/30/2014 62.4 62.45 61.9 62.24 188,743
06/27/2014 61.75 62.52 61.16 62.4 269,538
06/26/2014 62.93 62.93 61.46 62.05 236,876
06/25/2014 61.74 62.86 61.706 62.73 150,059
06/24/2014 62.66 63.07 61.97 62.04 261,130
06/23/2014 63.3 63.3 62.41 62.84 223,679
06/20/2014 63.05 63.17 62.67 63.05 358,530
06/19/2014 63.36 63.36 62.32 63.01 202,145
06/18/2014 62.55 63.16 62.03 63.06 361,567
06/17/2014 62.17 62.62 61.95 62.3 204,759
06/16/2014 61.95 62.55 61.865 62.36 136,453
06/13/2014 62.01 62.03 61.37 61.94 171,688
06/12/2014 61.51 62.17 61.03 62.05 217,697
06/11/2014 61.56 61.9 61.44 61.61 114,778
06/10/2014 61.83 61.86 61.444 61.8 199,024
06/09/2014 61.71 61.99 61.53 61.85 147,134
06/06/2014 61.76 61.76 61.06 61.58 231,470
06/05/2014 61.37 61.65 60.94 61.47 163,137
06/04/2014 61.03 61.34 60.62 61.19 118,633
06/03/2014 60.58 61.4 60.131 61.15 177,800
06/02/2014 61.07 61.31 60.36 60.87 148,559
05/30/2014 60.69 61.19 60.42 60.89 169,714
05/29/2014 60.34 60.61 59.822 60.56 137,723
05/28/2014 60.1 60.51 59.76 60.12 194,224
05/27/2014 60.73 60.74 60.075 60.42 140,343
05/23/2014 59.73 60.72 59.53 60.49 211,341
05/22/2014 59.59 59.99 59.13 59.59 194,972
05/21/2014 58.82 59.49 58.47 59.42 209,249
05/20/2014 58.29 58.87 58.01 58.52 304,399
05/19/2014 57.41 58.75 57.25 58.57 252,278
05/16/2014 56.42 57.75 56.42 57.4 519,662
05/15/2014 55.25 56.51 55.01 56.42 312,300
05/14/2014 56.06 56.06 55.45 55.5 209,882
05/13/2014 56.61 56.97 56.06 56.11 298,566
05/12/2014 56.85 57.28 56.44 56.56 285,264
05/09/2014 55.9 56.95 55.67 56.81 130,507
05/08/2014 56.89 57.505 55.96 56.2 222,564
05/07/2014 56.44 57.01 56.24 56.94 225,712
05/06/2014 56.78 57.2848 56.33 56.47 372,306
05/05/2014 56.59 57.19 56.12 56.92 243,936
05/02/2014 57.58 58 56 56.86 374,014
05/01/2014 57.5 57.93 57.25 57.59 380,363
*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?