$45.58 -0.60 (%) Medidata Solutions Inc - NASDAQ

Jan. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center