$42.15 +0.88 (%) Medidata Solutions Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDSO historical data

Date Open High Low Close Volume
10/21/201441.6242.4341.2442.15424,851
10/20/201439.9542.3539.6241.27832,881
10/17/201441.4441.8039.9540.13539,440
10/16/201440.2641.3240.2640.83596,577
10/15/201439.8641.7938.7540.88749,838
10/14/201440.3241.0439.6140.44715,386
10/13/201440.2741.4839.8040.05548,698
10/10/201440.9942.3040.4440.75365,533
10/9/201442.7143.2841.1741.28457,641
10/8/201441.8042.7641.0942.64502,363
10/7/201443.4843.4842.0842.13399,665
10/6/201445.5946.0743.7943.86345,086
10/3/201445.2545.8644.7445.53238,394
10/2/201444.0544.8943.5844.74272,904
10/1/201444.4344.4343.1444.01562,910
9/30/201444.9545.3844.0244.29465,795
9/29/201444.0045.2943.7545.02314,154
9/26/201444.3644.8643.6044.41389,337
9/25/201445.2845.2844.2144.47356,554
9/24/201443.6345.7243.4345.48428,053
9/23/201444.5044.5643.5043.55445,239
9/22/201445.2745.8743.8444.80264,420
9/19/201445.7546.8445.2845.72872,923
9/18/201445.2046.3545.0745.51431,942
9/17/201445.3845.9944.8945.03496,679
9/16/201445.8046.3843.9844.78688,309
9/15/201447.5947.9245.7046.06362,383
9/12/201448.3948.4446.9447.78450,977
9/11/201448.3648.7348.0348.30304,996
9/10/201448.4148.8048.1448.71508,240
9/9/201449.1949.2047.8148.25376,255
9/8/201448.8849.5848.4949.25303,960
9/5/201449.2949.8848.1448.97410,831
9/4/201447.8850.7547.8849.49846,727
9/3/201447.4247.9146.6847.00334,628
9/2/201446.8147.5046.3647.40362,090
8/29/201445.9346.9545.4746.54628,798
8/28/201445.7946.5445.0945.88352,701
8/27/201446.4846.7345.7146.18439,696
8/26/201444.6246.2844.5546.26449,024
8/25/201444.4144.9443.7944.69366,657
8/22/201444.3845.0043.4944.06382,180
8/21/201444.7144.7943.8044.56240,540
8/20/201445.8545.8544.1144.81594,217
8/19/201445.6646.7245.3046.10317,907
8/18/201446.2746.5845.5045.79421,874
8/15/201446.9546.9544.8945.71397,138
8/14/201446.5547.1246.3246.48316,361
8/13/201445.5546.9145.2146.69385,144
8/12/201445.6345.9144.7745.20453,983
8/11/201445.2246.5344.8345.85393,370
8/8/201444.5745.3744.3945.06503,992
8/7/201444.5245.1844.1844.67460,647
8/6/201444.0845.4144.0844.29262,218
8/5/201444.6045.6444.0044.64649,525
8/4/201444.0045.2043.5345.01430,994
8/1/201445.0645.2943.1143.86489,755
7/31/201446.1947.0444.7844.84649,037
7/30/201445.6447.2245.4146.93901,481
7/29/201440.5046.4540.5045.082,583,632
7/28/201440.2440.4838.9539.161,085,240
7/25/201439.8740.4339.6040.26499,917
7/24/201440.7541.3540.1640.29782,534
7/23/201440.6540.8640.3040.66357,530
7/22/201439.5040.7139.2640.54587,972
7/21/201439.3039.7638.9139.26490,240
7/18/201438.8039.6438.5239.60853,966
7/17/201438.7239.5438.3238.61523,899
7/16/201439.9139.9439.0339.16557,513
7/15/201439.3139.9538.9939.49609,072
7/14/201440.5640.5639.3639.64537,829
7/11/201439.8240.4739.2340.02328,250
7/10/201439.2240.5638.6239.97490,281
7/9/201440.2440.8639.7639.95609,895
7/8/201441.7741.8538.6340.26972,876
7/7/201443.7944.3041.7941.85663,855
7/3/201444.2944.3543.1943.97290,365
7/2/201443.9544.9543.4044.22572,312
7/1/201443.0544.4442.7944.16525,772
6/30/201442.4643.3142.0942.81446,110
6/27/201441.3342.7641.2142.55367,225
6/26/201442.2342.5441.0341.62452,276
6/25/201441.7042.2541.3142.04365,009
6/24/201442.3443.3941.9141.98508,604
6/23/201442.8642.8642.0042.38363,185
6/20/201443.1943.2741.8842.86699,250
6/19/201443.0643.3942.1242.96613,509
6/18/201441.2942.8840.8442.701,046,221
6/17/201440.0041.5839.8541.17777,499
6/16/201439.0839.9538.6739.70477,633
6/13/201439.5939.5938.5739.16397,284
6/12/201438.4139.1037.9839.05501,409
6/11/201438.3838.8738.1638.42420,013
6/10/201439.3939.6538.3638.77282,524
6/9/201439.0840.0038.9239.53379,237
6/6/201439.5739.8138.9039.15339,154
6/5/201438.2339.4337.8439.35409,499
6/4/201437.7838.2937.2838.11334,136
6/3/201438.1238.6037.2537.98449,322
6/2/201438.7238.8237.2238.30517,512
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center