MGLN Historical Prices | Magellan Health Services, Inc. Stock

Dow

1.35% Nasdaq

1.12%

Magellan Health Services Inc. (MGLN)

-NasdaqGS

56.25 0.50(0.88%) 4:00PM EDT|After Hours : 56.25 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	56.43	57.23	55.76	56.75	106,200	56.75
Jun 17, 2013	55.98	56.45	55.69	56.21	151,300	56.21
Jun 14, 2013	55.75	56.00	55.18	55.61	138,500	55.61
Jun 13, 2013	54.67	55.82	54.40	55.58	186,100	55.58
Jun 12, 2013	55.20	55.25	54.74	54.81	111,000	54.81
Jun 11, 2013	54.99	55.48	54.71	55.19	128,400	55.19
Jun 10, 2013	54.79	55.23	54.12	55.17	95,000	55.17
Jun 7, 2013	54.57	54.91	54.28	54.58	130,200	54.58
Jun 6, 2013	53.71	54.30	53.43	54.22	114,200	54.22
Jun 5, 2013	54.59	54.97	53.64	53.71	132,200	53.71
Jun 4, 2013	55.15	55.19	54.36	54.74	197,100	54.74
Jun 3, 2013	54.75	55.21	54.09	55.14	259,000	55.14
May 31, 2013	54.91	55.00	54.43	54.50	169,000	54.50
May 30, 2013	54.68	55.00	54.05	55.00	118,700	55.00
May 29, 2013	54.31	54.49	53.35	54.41	148,300	54.41
May 28, 2013	53.44	54.52	53.42	54.33	105,900	54.33
May 24, 2013	53.60	53.89	52.68	53.33	85,100	53.33
May 23, 2013	52.73	53.78	52.29	53.61	179,800	53.61
May 22, 2013	52.59	53.35	52.57	52.82	176,200	52.82
May 21, 2013	52.13	52.74	51.92	52.40	183,100	52.40
May 20, 2013	51.73	52.82	51.45	52.22	187,700	52.22
May 17, 2013	51.00	51.81	51.00	51.70	183,500	51.70
May 16, 2013	52.47	52.49	50.53	50.81	205,400	50.81
May 15, 2013	51.66	52.56	51.29	52.40	177,400	52.40
May 14, 2013	51.50	52.00	51.11	51.80	130,600	51.80
May 13, 2013	50.75	51.38	50.35	51.38	145,500	51.38
May 10, 2013	50.56	50.93	50.21	50.80	142,900	50.80
May 9, 2013	51.10	51.53	50.18	50.41	132,400	50.41
May 8, 2013	50.60	51.12	50.51	51.05	157,000	51.05
May 7, 2013	50.43	50.81	50.25	50.53	183,200	50.53
May 6, 2013	51.00	51.00	50.02	50.17	205,700	50.17
May 3, 2013	51.79	52.12	50.94	51.00	252,300	51.00
May 2, 2013	50.38	51.40	49.98	51.33	155,800	51.33
May 1, 2013	50.11	50.81	49.67	50.09	259,200	50.09
Apr 30, 2013	51.05	51.45	50.01	51.16	224,600	51.16
Apr 29, 2013	50.77	51.01	50.43	50.49	260,200	50.49
Apr 26, 2013	50.78	51.23	50.26	50.62	113,800	50.62
Apr 25, 2013	50.64	50.92	50.15	50.81	118,300	50.81
Apr 24, 2013	50.42	50.65	50.04	50.37	174,700	50.37
Apr 23, 2013	49.43	50.30	48.90	50.28	256,500	50.28
Apr 22, 2013	49.43	49.45	48.57	49.19	189,100	49.19
Apr 19, 2013	49.61	49.80	49.06	49.47	206,700	49.47
Apr 18, 2013	49.82	50.03	49.50	49.66	310,500	49.66
Apr 17, 2013	49.97	50.37	49.28	49.87	315,800	49.87
Apr 16, 2013	50.02	50.63	49.36	50.04	289,200	50.04
Apr 15, 2013	50.68	50.75	49.52	49.73	222,600	49.73
Apr 12, 2013	50.90	51.19	50.49	50.71	89,900	50.71
Apr 11, 2013	50.69	50.94	50.56	50.92	103,900	50.92
Apr 10, 2013	51.35	51.54	50.50	50.57	227,300	50.57
Apr 9, 2013	49.96	51.57	49.61	51.20	308,700	51.20
Apr 8, 2013	49.33	49.86	48.97	49.83	198,200	49.83
Apr 5, 2013	48.92	49.57	48.92	49.10	157,400	49.10
Apr 4, 2013	48.82	49.91	48.82	49.55	264,800	49.55
Apr 3, 2013	49.36	50.00	48.53	48.85	248,200	48.85
Apr 2, 2013	49.46	50.19	48.78	49.21	286,200	49.21
Apr 1, 2013	47.69	49.14	47.09	48.72	346,400	48.72
Mar 28, 2013	47.78	47.78	46.87	47.57	631,000	47.57
Mar 27, 2013	47.60	48.21	47.01	47.64	324,700	47.64
Mar 26, 2013	46.31	48.63	46.00	48.04	1,017,700	48.04
Mar 25, 2013	50.86	51.50	46.65	47.45	1,618,500	47.45
Mar 22, 2013	53.94	54.17	53.20	53.25	75,100	53.25
Mar 21, 2013	53.45	54.57	53.45	53.74	131,400	53.74
Mar 20, 2013	54.01	54.42	53.86	54.19	92,900	54.19
Mar 19, 2013	53.63	54.50	53.62	54.23	153,600	54.23
Mar 18, 2013	53.34	54.08	52.99	53.62	155,000	53.62
Mar 15, 2013	53.37	53.77	53.16	53.55	292,800	53.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MGLN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Magellan Health Services Inc. (MGLN)