MAGELLAN HEALTH SVCS Historical Stock Price

Below is the stock price history for Magellan Health Svcs MGLN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Magellan Health Svcs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Magellan Health Svcs Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	52.77	53.79	52.77	53.29	10,149
2013-05-23	52.73	53.72	52.42	53.59	33,567
2013-05-22	52.58	53.32	52.58	52.83	14,255
2013-05-21	51.92	52.72	51.92	52.39	12,281
2013-05-20	51.87	52.81	51.54	52.17	22,076
2013-05-17	50.22	51.77	50.22	51.67	15,564
2013-05-16	52.33	52.33	50.55	50.66	19,508
2013-05-15	51.82	52.53	51.31	52.35	17,903
2013-05-14	51.56	51.98	51.12	51.80	17,267
2013-05-13	50.81	51.28	50.35	51.25	14,820
2013-05-10	50.80	50.91	50.30	50.81	33,544
2013-05-09	51.10	51.40	50.18	50.39	13,950
2013-05-08	50.56	51.12	50.51	51.04	15,561
2013-05-07	50.50	50.77	50.38	50.48	23,264
2013-05-06	50.84	50.85	50.06	50.165	12,257
2013-05-03	51.65	52.05	50.94	50.97	13,181
2013-05-02	50.02	51.39	50.02	51.30	16,415
2013-05-01	50.03	50.54	49.69	50.08	28,048
2013-04-30	51.41	51.41	50.01	51.09	19,942
2013-04-29	50.79	51.01	50.43	50.49	19,746
2013-04-25	50.74	50.87	50.18	50.79	10,973
2013-04-24	50.52	50.60	50.07	50.36	6,503
2013-04-23	49.23	50.24	48.94	50.24	21,130
2013-04-22	49.04	49.42	48.59	49.21	24,526
2013-04-19	49.70	49.75	49.08	49.52	15,005
2013-04-18	49.51	50.01	49.51	49.67	12,368
2013-04-17	50.14	50.34	49.31	49.91	29,454
2013-04-16	49.70	50.63	49.39	50.08	32,970
2013-04-15	50.65	50.71	49.53	49.73	24,498
2013-04-12	50.99	51.23	50.54	50.73	4,282

» More Magellan Health Svcs Stock Price History