$55.04 +0.18 (%) Medidata Solutions Inc - NASDAQ

May. 22, 2015 | 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
5/22/201554.9455.4454.4655.04214,139
5/21/201555.2055.7554.1254.86297,993
5/20/201555.3255.8454.6155.32391,368
5/19/201556.1956.9354.6855.02387,118
5/18/201553.1156.5853.1156.28575,875
5/15/201553.3553.6952.7353.16441,813
5/14/201553.6554.1852.7653.62895,136
5/13/201554.0554.8353.0853.29581,245
5/12/201553.5854.2652.8753.76554,777
5/11/201554.1754.8053.9254.00576,481
5/8/201555.8456.1853.6554.16691,188
5/7/201556.6957.4855.2555.35704,730
5/6/201555.8056.7255.5256.65651,406
5/5/201555.6855.9954.7155.58610,674
5/4/201554.6956.4954.4656.01522,806
5/1/201553.5054.8953.2854.66575,886
4/30/201555.3355.7753.3253.43798,627
4/29/201555.2055.7254.4155.51521,947
4/28/201555.6856.7354.6755.55956,766
4/27/201557.9558.9756.3657.49963,557
4/24/201557.2358.3656.3957.591,124,885
4/23/201549.7057.9248.4857.543,110,794
4/22/201547.3347.9746.9447.66503,826
4/21/201547.2147.7546.9647.23422,371
4/20/201547.1747.5946.5647.09514,217
4/17/201546.9847.4546.4746.78612,070
4/16/201547.3247.8147.2047.44432,453
4/15/201547.6347.8647.1147.35502,442
4/14/201548.4549.0047.0347.26671,685
4/13/201549.1649.7448.4448.54246,851
4/10/201548.3849.3947.8349.16254,235
4/9/201547.4148.4947.2648.16317,012
4/8/201546.9747.8246.9747.53240,908
4/7/201548.1948.4046.9547.02401,290
4/6/201546.8548.1045.8648.07268,359
4/2/201548.6348.8546.9647.31484,286
4/1/201548.6548.6546.9548.54410,854
3/31/201549.1649.5448.8149.04383,986
3/30/201549.5149.7548.6349.61187,695
3/27/201548.2049.4048.1149.13238,191
3/26/201548.4348.9248.0648.30295,048
3/25/201550.2350.2848.4848.51352,532
3/24/201550.5050.7349.8350.29300,456
3/23/201549.5250.4049.0650.09611,583
3/20/201549.4749.9849.2249.53415,317
3/19/201548.6849.6548.6849.27295,601
3/18/201548.0049.6247.4348.95550,596
3/17/201547.2248.0047.1847.97307,522
3/16/201547.3947.6946.9447.33221,276
3/13/201547.9448.2346.8847.27239,469
3/12/201546.6348.0546.3747.86433,612
3/11/201545.1346.3645.0046.26268,015
3/10/201544.7645.5944.1845.19257,717
3/9/201545.3345.4444.7345.16223,078
3/6/201546.1446.5445.1145.17308,905
3/5/201546.6047.1346.2346.42238,996
3/4/201546.9347.3446.1246.41273,352
3/3/201548.5748.6946.9747.29238,832
3/2/201548.0148.9347.9448.81254,204
2/27/201548.0048.6947.3148.11341,282
2/26/201547.7948.7947.7048.37308,628
2/25/201546.5048.1046.0647.71292,155
2/24/201546.3846.4645.4546.40250,159
2/23/201547.1547.2346.2746.62234,356
2/20/201547.3147.5046.1147.42191,504
2/19/201546.9247.6046.6947.17193,803
2/18/201546.8247.2846.7347.20229,902
2/17/201546.4847.1246.2547.05305,158
2/13/201545.0146.6845.0146.58445,074
2/12/201545.4745.5244.8945.10432,354
2/11/201545.4245.9644.8845.11149,575
2/10/201544.6645.5043.8145.38325,564
2/9/201545.0745.6544.1044.25353,664
2/6/201544.5246.3744.4145.09648,847
2/5/201541.0344.9640.8044.522,220,680
2/4/201544.3845.4943.6445.11553,336
2/3/201543.0544.5542.7444.43459,033
2/2/201543.0043.4941.8142.95531,809
1/30/201544.5845.1842.9242.99534,664
1/29/201545.8245.9344.4544.85466,176
1/28/201545.9146.1145.3145.79419,521
1/27/201545.6146.1944.7245.58371,636
1/26/201543.9846.3243.9146.18332,782
1/23/201543.9244.5243.3344.09386,156
1/22/201544.5644.5643.6244.00545,093
1/21/201542.5344.8741.9944.39506,068
1/20/201542.8043.1741.9142.69330,603
1/16/201542.3643.8142.3642.92324,386
1/15/201543.6843.6841.9942.32392,584
1/14/201543.2044.0042.7043.39330,585
1/13/201544.7545.4443.0243.90564,090
1/12/201545.2445.8044.3044.34445,319
1/9/201547.0947.1945.1245.14328,229
1/8/201546.5947.2646.0547.21279,636
1/7/201545.5346.4545.3346.40493,076
1/6/201546.4847.0045.8046.31546,342
1/5/201546.2347.2545.6546.40417,375
1/2/201548.0948.9346.4046.79440,662
12/31/201447.8248.4747.4447.75364,758
12/30/201447.5547.9247.1347.65243,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center