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
2018-07-20 96.05 96.30 91.85 92.00 17,335
2018-07-19 94.80 96.40 94.35 95.30 9,739
2018-07-18 95.85 96.20 95.20 95.40 11,477
2018-07-17 97.50 97.65 95.30 95.60 6,910
2018-07-16 98.05 98.20 96.725 96.725 7,762
2018-07-13 98.90 99.70 98.35 99.25 2,442
2018-07-12 98.50 99.15 98.50 98.80 3,192
2018-07-11 98.65 99.65 98.65 98.70 1,632
2018-07-10 98.95 99.45 98.50 99.05 3,535
2018-07-09 99.05 99.25 98.65 98.80 3,029
2018-07-06 96.45 99.35 96.45 98.25 2,623
2018-07-05 97.45 97.95 97.30 97.80 2,481
2018-07-03 97.25 97.70 97.00 97.65 2,796
2018-07-02 95.40 96.20 95.15 96.20 3,843
2018-06-29 95.50 97.25 95.50 96.10 4,361
2018-06-28 96.30 97.00 94.65 95.80 6,045
2018-06-27 98.20 98.20 96.65 97.50 5,760
2018-06-26 97.75 98.80 97.65 98.15 2,482
2018-06-25 98.75 99.00 98.00 98.45 5,323
2018-06-22 98.725 99.70 98.30 99.15 5,715
2018-06-21 99.05 99.10 97.50 98.05 4,628
2018-06-20 97.70 99.50 97.10 99.45 5,439
2018-06-19 95.60 97.80 95.60 97.45 16,929
2018-06-18 94.15 95.90 93.00 95.80 6,001
2018-06-15 93.35 93.80 93.10 93.75 3,464
2018-06-14 93.15 93.20 92.65 92.90 1,561
2018-06-13 93.65 94.00 92.50 92.85 7,615
2018-06-12 94.25 94.25 93.10 93.10 2,898
2018-06-11 94.70 95.70 94.40 95.65 5,080
2018-06-08 93.30 94.50 92.30 94.20 5,313

» 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.