$54.02 -0.23 (%) Medidata Solutions Inc - NASDAQ

Jul. 30, 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
7/30/201553.9054.3453.2554.02406,991
7/29/201554.1254.5053.6854.25375,153
7/28/201553.1154.6852.1954.24525,808
7/27/201552.5552.9751.8352.83495,157
7/24/201554.4354.4452.9253.10515,016
7/23/201556.0657.0054.4754.61459,858
7/22/201555.9756.5154.8256.15874,090
7/21/201559.5261.3154.0056.642,639,080
7/20/201557.8760.3457.6159.881,126,017
7/17/201557.3958.0656.7557.94453,824
7/16/201557.1057.5756.6557.16364,060
7/15/201556.5457.7856.3757.00502,149
7/14/201555.4656.5855.2456.44220,252
7/13/201555.8055.9854.9355.58390,743
7/10/201554.6355.9454.2755.54305,313
7/9/201553.6854.9453.3654.10388,683
7/8/201552.9053.6352.3852.99501,518
7/7/201553.7653.9452.5553.50333,708
7/6/201553.4053.8353.2153.60338,898
7/2/201554.1454.4753.1953.71279,678
7/1/201554.9455.1054.0154.50329,826
6/30/201554.5955.0254.0254.32426,934
6/29/201555.3356.2454.2654.34273,997
6/26/201557.6857.9955.2256.05419,220
6/25/201556.9657.8556.9457.49319,086
6/24/201557.1457.5356.6356.99534,157
6/23/201557.0658.0056.4356.85351,321
6/22/201557.6657.8256.9157.32278,413
6/19/201558.6058.6557.2457.42652,149
6/18/201557.1758.7156.8758.42496,189
6/17/201554.6657.2654.6656.87426,189
6/16/201553.5055.0053.5054.42597,261
6/15/201553.8654.7652.3953.41491,648
6/12/201554.5455.0454.2254.42275,558
6/11/201554.8455.4854.6254.95262,290
6/10/201554.5555.1253.8854.68493,871
6/9/201554.5455.4953.7454.46287,967
6/8/201554.8755.7953.6954.67298,769
6/5/201553.8455.0752.0554.79388,818
6/4/201555.7356.0654.6654.89446,559
6/3/201555.8956.8555.6055.90517,526
6/2/201558.0158.0355.7955.90541,372
6/1/201558.5058.8557.0858.42647,665
5/29/201557.2758.0256.4158.01772,746
5/28/201556.8257.3356.0257.24441,103
5/27/201554.9456.6054.7256.38423,787
5/26/201554.5655.4153.9254.72309,266
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!