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. The Magellan Health Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Magellan Health Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 68.08 68.27 66.74 67.40 7,628
2018-10-11 70.20 70.20 66.86 66.86 7,284
2018-10-10 72.31 73.08 70.38 70.38 6,256
2018-10-09 70.33 71.37 70.33 70.75 4,792
2018-10-08 71.20 71.38 70.52 70.80 11,255
2018-10-05 71.28 71.28 68.93 69.87 3,666
2018-10-04 69.99 70.25 68.78 70.11 9,708
2018-10-03 71.03 71.48 70.65 71.20 3,741
2018-10-02 72.89 72.89 71.43 71.87 4,363
2018-10-01 72.41 73.24 72.41 73.03 3,394
2018-09-28 71.85 72.45 71.35 72.15 6,288
2018-09-27 71.30 72.10 71.05 71.75 4,399
2018-09-26 71.05 72.00 70.85 70.85 2,378
2018-09-25 73.00 73.35 71.70 71.75 3,863
2018-09-24 73.35 73.35 72.50 72.60 4,033
2018-09-21 73.45 74.25 73.45 73.60 3,370
2018-09-20 72.90 73.50 72.55 73.45 2,650
2018-09-19 73.30 73.50 72.45 73.05 3,027
2018-09-18 73.75 73.90 72.10 72.70 4,787
2018-09-17 75.30 75.30 73.90 73.90 6,943
2018-09-14 74.95 75.75 74.45 75.25 4,647
2018-09-13 75.25 75.55 74.55 75.25 4,234
2018-09-12 74.60 74.80 73.65 74.45 4,827
2018-09-11 73.95 74.80 73.95 74.70 2,793
2018-09-10 76.35 76.35 73.70 73.90 11,836
2018-09-07 76.20 76.80 76.00 76.30 4,802
2018-09-06 74.00 75.90 74.00 75.50 4,457
2018-09-05 73.40 73.75 72.95 73.75 2,233
2018-09-04 73.30 73.90 72.70 73.70 7,313
2018-08-31 73.65 73.65 72.80 73.50 4,258

» More Magellan Health Svcs Stock Price History

To see other companies like Magellan Health Svcs (MGLN), view our stock market today for news, and other data.