MGLN

Magellan Health, Inc. Historical Stock Prices

$55.41
*  
0.63
1.15%
Get MGLN Alerts
*Delayed - data as of Sep. 18, 2014 15:40 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
15:40  54.85  55.48  54.75  55.41 144,796
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
04/30/2014 57.61 58.46 57.27 57.72 394,933
04/29/2014 55.65 58 54.99 57.51 284,245
04/28/2014 55.5 55.97 55.09 55.36 183,748
04/25/2014 55.4 55.99 55.04 55.36 173,934
04/24/2014 55.35 56.11 54.65 55.69 187,406
04/23/2014 54.94 55.38 54.77 55.03 139,185
04/22/2014 54.69 55.55 54.32 55.01 186,618
04/21/2014 54.79 55.12 53.741 54.77 125,883
04/17/2014 54.85 55.176 54.07 54.81 189,965
04/16/2014 55.9 56.57 54.9 55.13 140,584
04/15/2014 55.81 55.81 54.89 55.63 178,611
04/14/2014 55.45 55.75 54.94 55.61 216,582
04/11/2014 55 55.8 54.141 55.02 257,994
04/10/2014 56.52 56.85 55.18 55.44 217,934
04/09/2014 56.88 57.4 56.23 56.62 132,549
04/08/2014 56.25 56.85 55.86 56.78 221,338
04/07/2014 56.28 57.1 56.01 56.09 169,575
04/04/2014 58.41 58.64 56.31 56.37 370,924
04/03/2014 58.59 58.77 57.5 58.05 257,463
04/02/2014 58.95 58.95 58.21 58.47 194,173
04/01/2014 59.26 59.62 58.65 58.85 286,024
03/31/2014 58.82 59.8 58.54 59.35 177,728
03/28/2014 58.25 59.39 58.21 58.4 96,152
03/27/2014 58.37 58.64 57.83 58.28 153,779
03/26/2014 59 59.18 58.2 58.22 156,103
03/25/2014 59.34 59.87 58.59 58.75 171,627
03/24/2014 59.35 59.5 58.65 59 124,757
03/21/2014 58.75 59.77 58.57 59.27 253,001
03/20/2014 58.75 59.55 58.58 58.75 215,922
03/19/2014 59.12 59.18 58.51 58.79 166,249
03/18/2014 58.42 59.23 57.92 58.99 210,861
03/17/2014 58.5 59.12 58.37 58.48 127,404
03/14/2014 58.56 58.92 58.091 58.36 147,332
03/13/2014 59.6 59.66 58.47 58.58 128,960
03/12/2014 59 59.89 59 59.54 126,779
03/11/2014 59.62 60.47 59.33 59.34 204,306
03/10/2014 59.13 59.92 59.045 59.9 158,212
03/07/2014 60 60.2 59.18 59.5 177,396
03/06/2014 60.42 60.905 59.85 60.06 154,003
03/05/2014 60.37 60.934 59.98 60.39 203,159
03/04/2014 61.58 61.58 59.4225 60.49 309,121
03/03/2014 58.82 61.48 58.43 60.83 454,747
02/28/2014 60.91 61.56 60.11 61.14 162,434
02/27/2014 60.38 60.76 60.35 60.69 88,207
02/26/2014 59.54 60.9 59.5 60.4 145,013
02/25/2014 60.56 61.23 59.51 59.66 176,791
02/24/2014 59.78 61.11 59.78 60.62 229,573
02/21/2014 60.26 60.3 59.57 59.85 204,279
02/20/2014 59.66 60.19 59.05 59.95 233,051
02/19/2014 59.95 60.45 59.225 59.41 182,185
02/18/2014 59.78 61.06 59.78 60.31 252,326
02/14/2014 59.41 59.99 59.01 59.86 185,687
02/13/2014 58.4 59.43 58.4 59.41 155,438
02/12/2014 59.34 59.96 58.47 58.58 113,355
02/11/2014 58.65 59.53 58.36 59.07 242,423
02/10/2014 59.05 59.15 58.24 58.72 227,953
02/07/2014 59.82 60.71 58.86 59.33 181,006
02/06/2014 59.11 59.83 58.82 59.49 166,065
02/05/2014 59.07 59.96 58.69 58.93 229,102
02/04/2014 59.26 59.59 58.68 59.28 178,376
02/03/2014 59.55 60.2075 58.84 59.08 230,151
01/31/2014 59.71 61.11 59.07 59.83 199,597
01/30/2014 59.85 61.08 59.67 60.6 175,193
01/29/2014 59.75 60.69 59.25 59.43 210,640
01/28/2014 59.14 60.29 59.14 60.14 263,173
01/27/2014 59.46 59.65 58.8 59.2 113,412
01/24/2014 59.98 60.07 59.18 59.47 191,177
01/23/2014 60.35 60.81 59.99 60.51 147,978
01/22/2014 60.5 60.77 60.31 60.53 150,202
01/21/2014 60.5 60.92 60.265 60.64 107,857
01/17/2014 59.5 60.38 59.41 60.14 71,504
01/16/2014 59.7 59.74 59.15 59.66 111,378
01/15/2014 59.68 60.081 59.53 59.84 202,774
01/14/2014 59.29 59.92 59.04 59.72 135,032
01/13/2014 59.9 60.24 58.969 59.17 203,326
01/10/2014 59.95 60.41 59.72 60 130,998
01/09/2014 60.41 60.5 59.75 59.98 177,471
01/08/2014 59.22 60.35 58.365 60.31 227,333
01/07/2014 59.02 60.46 58.71 59.9 151,237
01/06/2014 59.22 59.6 58.46 58.83 140,376
01/03/2014 58.98 59.64 58.59 59.03 190,995
01/02/2014 59.48 59.88 58.83 59.02 131,951
12/31/2013 59.05 60.33 59.05 59.91 169,342
12/30/2013 57.81 59.13 57.7 59.07 138,403
12/27/2013 58.5 58.5 57.59 57.93 87,528
12/26/2013 58.16 58.48 57.86 58.31 96,971
12/24/2013 58.3 59.1999 57.85 58.16 113,926
12/23/2013 58.18 58.7 57.81 58.09 271,150
12/20/2013 57.69 58.26 57.099 58.18 465,457
12/19/2013 56.89 57.56 56.654 57.45 183,326
12/18/2013 56.8 57.01 56.22 56.91 228,830
12/17/2013 59.23 59.28 56.61 56.97 554,252
12/16/2013 59.07 59.97 58.9101 59.8 102,385
12/13/2013 59.56 59.64 58.22 58.95 136,702
12/12/2013 59.39 59.9 59.11 59.2 129,833
12/11/2013 60.2 60.2 59.08 59.29 122,860
12/10/2013 61.02 61.08 59.81 59.97 125,930
12/09/2013 61.44 62 60.87 61.01 90,675
12/06/2013 61.13 61.99 60.77 61.44 88,142
12/05/2013 60.6 60.87 60.425 60.73 109,126
12/04/2013 60.76 61.04 60.28 60.6 103,227
12/03/2013 61.1 61.26 60.67 61.06 163,748
12/02/2013 61.01 61.35 60.75 61.16 131,432
11/29/2013 61.15 61.56 60.945 61.2 102,916
11/27/2013 60.77 61.06 60.244 60.85 168,742
11/26/2013 60.38 60.78 60.2 60.61 131,293
11/25/2013 60.86 61.08 60.28 60.52 97,976
11/22/2013 60.19 60.75 59.93 60.62 126,435
11/21/2013 60.12 60.58 59.91 60.36 133,448
11/20/2013 59.9 60.17 59.43 59.83 158,369
11/19/2013 60.84 61.169 58.84 59.83 193,961
11/18/2013 61.47 61.686 61.085 61.37 252,287
11/15/2013 61.15 61.57 61.02 61.41 183,577
11/14/2013 60.25 61.52 60.01 61.2 134,196
11/13/2013 59.3 60.29 59.3 60.25 241,125
11/12/2013 58.97 59.54 58.94 59.42 126,395
11/11/2013 59.24 59.45 58.76 58.99 154,911
11/08/2013 59.14 59.65 59.03 59.46 109,898
11/07/2013 59.55 59.76 58.96 59.19 181,011
11/06/2013 58.97 59.61 58.97 59.46 441,707
11/05/2013 59.01 59.4 58.695 58.85 128,731
11/04/2013 58.8 59.68 58.665 59.13 332,927
11/01/2013 58.64 58.655 58.03 58.34 208,652
10/31/2013 59.23 59.8799 58.62 58.7 146,423
10/30/2013 59.55 59.968 59.35 59.37 182,774
10/29/2013 59.55 60.345 59.55 59.79 177,764
10/28/2013 59.8 60.4399 59.43 60.18 132,236
10/25/2013 60.99 61.76 59.5 59.93 286,817
10/24/2013 62 62 53.51 58.41 659,178
10/23/2013 60.45 60.78 59.98 59.99 201,631
10/22/2013 60.41 60.62 60.14 60.49 148,816
10/21/2013 60.5 60.5 60.03 60.18 117,058
10/18/2013 61 61 59.69 60.5 112,874
10/17/2013 60.5 60.52 59.95 60.46 105,443
10/16/2013 60.12 60.66 59.89 60.56 168,974
10/15/2013 60.04 60.48 59.63 59.67 114,593
10/14/2013 59.65 60.23 59.23 59.97 90,023
10/11/2013 58.99 59.65 58.951 59.64 177,716
10/10/2013 58.98 59.21 57.61 58.86 323,580
10/09/2013 59.88 60.38 58.85 58.895 260,511
10/08/2013 59.76 60.26 59.39 59.62 98,958
10/07/2013 60.17 60.4199 59.51 59.63 49,808
10/04/2013 59.41 60.8 59.095 60.4 40,623
10/03/2013 60.05 60.49 58.99 59.55 171,188
10/02/2013 61.14 61.32 59.9225 60.07 133,941
10/01/2013 59.8 61.36 59.8 61.32 117,980
09/30/2013 59.69 60.61 58.88 59.96 121,261
09/27/2013 59.43 59.92 58.84 59.7 154,732
09/26/2013 59.29 60.11 58.81 59.81 183,485
09/25/2013 59.83 59.83 58.54 59.07 110,516
09/24/2013 60 60.4 59.46 59.61 265,910
09/23/2013 58.44 60 57.8 59.97 158,464
09/20/2013 58.35 59.15 58.01 58.29 216,026
09/19/2013 59.34 59.49 58.03 58.37 97,801
09/18/2013 59.3 59.6 58.33 59.07 93,214
09/17/2013 59.72 59.72 58.9 59.31 52,798
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?