MGLN: Historical Prices for Magellan Health Services, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	38.81	39.10	38.07	38.48	788,500	38.48
17-Dec-09	39.19	39.60	38.33	38.84	239,300	38.84
16-Dec-09	38.90	39.60	38.68	39.24	479,800	39.24
15-Dec-09	38.00	39.72	37.70	38.85	894,400	38.85
14-Dec-09	36.68	37.05	36.45	36.82	208,400	36.82
11-Dec-09	36.10	36.72	35.95	36.43	339,000	36.43
10-Dec-09	35.93	36.53	35.90	35.98	442,800	35.98
9-Dec-09	36.00	36.20	35.76	35.93	213,400	35.93
8-Dec-09	36.13	36.61	35.84	36.00	428,300	36.00
7-Dec-09	36.39	36.69	36.03	36.19	345,700	36.19
4-Dec-09	36.34	37.35	36.31	36.42	257,400	36.42
3-Dec-09	37.10	37.22	36.05	36.15	220,800	36.15
2-Dec-09	36.99	37.41	36.74	36.91	249,000	36.91
1-Dec-09	37.05	37.50	36.60	36.87	415,400	36.87
30-Nov-09	36.52	36.84	36.10	36.77	224,900	36.77
27-Nov-09	36.51	37.04	36.31	36.72	92,400	36.72
25-Nov-09	37.28	37.29	36.95	37.10	116,900	37.10
24-Nov-09	36.84	37.34	36.52	37.28	206,300	37.28
23-Nov-09	36.47	37.19	36.46	36.72	157,700	36.72
20-Nov-09	35.68	36.46	35.59	36.23	273,100	36.23
19-Nov-09	36.09	36.37	35.13	35.76	223,800	35.76
18-Nov-09	36.66	36.87	36.23	36.39	115,600	36.39
17-Nov-09	35.97	36.64	35.93	36.57	284,700	36.57
16-Nov-09	35.42	36.46	35.41	36.19	315,200	36.19
13-Nov-09	34.60	35.25	34.43	35.18	262,400	35.18
12-Nov-09	34.96	35.17	34.40	34.42	192,100	34.42
11-Nov-09	34.71	35.12	34.38	34.90	210,600	34.90
10-Nov-09	34.06	34.67	33.39	34.52	305,700	34.52
9-Nov-09	33.91	34.25	33.60	34.23	194,700	34.23
6-Nov-09	33.01	33.87	32.80	33.79	303,100	33.79
5-Nov-09	32.48	33.09	32.42	33.08	294,100	33.08
4-Nov-09	32.21	33.00	31.87	32.38	379,800	32.38
3-Nov-09	32.31	32.46	31.62	32.19	291,300	32.19
2-Nov-09	32.69	32.69	32.00	32.40	575,200	32.40
30-Oct-09	32.36	32.89	31.23	32.13	826,100	32.13
29-Oct-09	30.36	30.61	30.10	30.34	247,900	30.34
28-Oct-09	30.41	30.61	30.11	30.29	473,400	30.29
27-Oct-09	29.90	30.75	29.87	30.35	318,800	30.35
26-Oct-09	29.95	30.21	29.70	29.92	306,700	29.92
23-Oct-09	30.30	30.59	29.71	29.95	370,100	29.95
22-Oct-09	30.06	30.48	29.87	30.36	212,200	30.36
21-Oct-09	30.29	31.21	30.04	30.05	550,100	30.05
20-Oct-09	30.34	30.58	30.10	30.36	200,000	30.36
19-Oct-09	30.25	30.68	30.03	30.38	252,200	30.38
16-Oct-09	29.58	30.43	29.43	30.08	566,000	30.08
15-Oct-09	29.58	29.69	29.27	29.64	524,700	29.64
14-Oct-09	29.95	29.96	29.45	29.63	620,400	29.63
13-Oct-09	29.92	29.92	29.50	29.76	670,400	29.76
12-Oct-09	29.76	30.07	29.65	29.86	265,500	29.86
9-Oct-09	29.65	30.19	29.65	29.72	627,000	29.72
8-Oct-09	30.18	30.18	29.65	29.66	421,900	29.66
7-Oct-09	30.42	30.49	29.76	30.10	282,000	30.10
6-Oct-09	30.05	30.70	29.88	30.42	273,500	30.42
5-Oct-09	30.20	30.20	29.71	30.00	328,300	30.00
2-Oct-09	30.07	30.49	30.00	30.18	169,000	30.18
1-Oct-09	31.15	31.67	30.24	30.38	275,700	30.38
30-Sep-09	31.27	31.30	30.70	31.06	257,800	31.06
29-Sep-09	31.39	31.75	31.00	31.29	331,400	31.29
28-Sep-09	31.77	31.86	31.27	31.46	241,200	31.46
25-Sep-09	32.13	32.24	31.60	31.74	123,900	31.74
24-Sep-09	32.76	32.97	31.86	32.10	159,100	32.10
23-Sep-09	33.07	33.41	32.70	32.76	221,700	32.76
22-Sep-09	32.88	33.20	32.43	33.05	245,100	33.05
21-Sep-09	33.00	33.47	32.81	32.87	112,600	32.87
18-Sep-09	33.02	33.40	32.91	32.98	351,500	32.98
17-Sep-09	33.06	33.40	32.68	33.03	125,800	33.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions