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
2017-12-15 95.80 96.40 95.25 96.00 6,609
2017-12-14 96.85 96.85 94.65 94.95 3,983
2017-12-13 97.05 97.30 96.35 96.95 4,023
2017-12-12 98.05 98.40 96.90 96.95 1,835
2017-12-11 98.35 98.35 96.90 97.35 1,700
2017-12-08 97.50 99.05 97.50 98.50 5,978
2017-12-07 97.20 98.25 97.15 98.25 2,700
2017-12-06 95.60 96.75 95.60 96.40 3,025
2017-12-05 95.65 96.00 94.35 95.80 5,351
2017-12-04 91.15 95.50 91.15 95.50 10,761
2017-12-01 88.10 90.25 87.15 89.25 15,890
2017-11-30 85.00 85.325 84.60 84.70 4,074
2017-11-29 83.40 84.90 83.10 84.55 9,365
2017-11-28 83.50 83.55 82.70 83.55 2,020
2017-11-27 83.35 83.35 83.00 83.35 1,016
2017-11-24 83.35 83.35 83.35 83.35 284
2017-11-22 83.55 83.95 83.35 83.55 1,444
2017-11-21 83.45 83.45 82.55 82.90 2,107
2017-11-20 82.45 82.75 82.10 82.575 1,678
2017-11-17 82.45 82.80 81.95 82.20 2,238
2017-11-16 80.30 82.50 80.30 82.50 2,911
2017-11-15 81.80 81.80 80.90 81.10 2,419
2017-11-14 83.15 83.50 82.85 83.45 1,974
2017-11-13 83.55 83.85 82.80 83.65 3,532
2017-11-10 83.80 83.85 83.50 83.60 1,861
2017-11-09 82.725 84.20 82.725 83.60 2,977
2017-11-08 82.60 83.70 81.65 82.95 3,937
2017-11-07 83.35 83.35 82.10 83.05 5,396
2017-11-06 85.90 85.90 82.60 82.975 3,610
2017-11-03 84.50 85.70 84.50 85.50 4,037

» 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.