$48.11 0.00 (%) Medidata Solutions Inc - NASDAQ

Feb. 27, 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
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
12/29/201447.6647.8947.0747.75234,515
12/26/201447.5047.9346.9147.66157,440
12/24/201447.1047.6246.4647.27132,898
12/23/201446.6447.3645.9547.12349,733
12/22/201446.7347.0545.7946.47288,574
12/19/201447.3347.4446.3046.78826,880
12/18/201445.3247.1344.5047.02721,854
12/17/201443.8544.6243.0444.58539,409
12/16/201443.3744.9942.8243.85487,915
12/15/201444.2044.9943.0143.71371,352
12/12/201443.2844.3343.2544.01385,749
12/11/201444.3244.9143.6443.86329,418
12/10/201444.7345.2243.5244.01438,980
12/9/201443.4944.9343.0944.92591,706
12/8/201443.1145.6043.1144.10520,377
12/5/201442.3043.4141.8343.37286,158
12/4/201442.9743.1742.0842.36273,127
12/3/201443.0044.0042.3142.89214,004
12/2/201443.2043.8542.8443.05305,167
12/1/201442.5143.2441.8343.00364,780
11/28/201443.3543.7542.5542.71160,445
11/26/201442.5543.3242.2943.18227,157
11/25/201443.0343.5042.1442.66251,803
11/24/201441.9543.1040.5642.90391,952
11/21/201441.5642.9641.5241.90642,514
11/20/201439.4640.9239.0440.80388,166
11/19/201440.4540.4539.1639.73523,454
11/18/201440.7841.5240.1640.40467,667
11/17/201441.2841.8140.4140.68485,638
11/14/201442.3542.8141.0841.22732,447
11/13/201443.1743.7942.3542.41354,293
11/12/201443.3943.7242.5643.05355,552
11/11/201443.1943.8542.6843.62355,004
11/10/201443.9944.4543.1543.57295,199
11/7/201443.4544.2142.9543.84287,661
11/6/201443.2343.8842.9143.48295,978
11/5/201444.3044.6543.1343.40426,845
11/4/201443.7544.6643.0343.94299,872
11/3/201445.0845.5043.4743.86497,154
10/31/201443.9245.4843.4645.11682,467
10/30/201441.1242.8040.6842.75455,651
10/29/201439.9141.8439.7441.28721,520
10/28/201437.2540.2137.0139.972,680,388
10/27/201442.3943.3042.0343.07453,652
10/24/201442.3742.8642.0042.85300,639
10/23/201442.2842.9241.5342.52287,650
10/22/201442.1443.1441.3741.68473,100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center