$53.79 +0.54 (%) Medidata Solutions Inc - NASDAQ

Aug. 26, 2016 | 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
8/25/201653.9854.1353.1053.25175,872
8/24/201655.0055.3152.9954.03331,576
8/23/201654.0355.4053.4155.01337,500
8/22/201653.1153.9251.8753.77232,659
8/19/201652.8053.4452.4853.10308,321
8/18/201652.7153.3952.1452.96190,726
8/17/201653.8853.8852.0452.84374,061
8/16/201654.1554.4053.8253.82177,086
8/15/201654.4854.8753.9854.21351,113
8/12/201654.1054.5253.6154.48175,007
8/11/201653.5554.4553.2454.08310,564
8/10/201654.3154.3152.4353.41238,137
8/9/201654.3354.6554.0654.40269,559
8/8/201654.2954.8553.8354.12215,691
8/5/201654.3355.2554.1754.21242,713
8/4/201654.3054.7753.4653.99282,944
8/3/201653.0754.4052.8054.27335,886
8/2/201653.3253.8650.5452.99280,232
8/1/201652.9953.9952.6053.48272,070
7/29/201652.9753.4852.3353.15441,639
7/28/201652.9453.8751.5253.24283,847
7/27/201652.8553.2052.3953.06282,400
7/26/201651.5653.2951.5652.83448,506
7/25/201651.4651.9351.1551.69240,367
7/22/201651.1351.8650.8651.63405,334
7/21/201652.6852.9850.7951.001,076,044
7/20/201648.1354.2447.2453.582,090,880
7/19/201647.3448.3446.6146.73664,034
7/18/201647.4249.4147.2147.49633,237
7/15/201648.0648.0647.0947.27378,207
7/14/201648.6548.8447.7147.78269,198
7/13/201648.8548.8548.3048.43513,679
7/12/201649.7750.4448.7448.80787,370
7/11/201648.6150.0048.5049.33512,235
7/8/201647.3848.2947.0748.17521,844
7/7/201646.9947.3746.7847.03259,612
7/6/201646.3247.2146.3246.95280,086
7/5/201646.8047.5046.1146.53189,669
7/1/201646.9747.6446.4047.35164,703
6/30/201645.9946.9045.8046.87261,745
6/29/201644.5746.0944.5745.86295,447
6/28/201643.3144.4543.1844.20262,726
6/27/201644.1644.1641.6543.00380,046
6/24/201644.1845.2343.6044.64526,024
6/23/201645.6146.6545.4546.51201,882
6/22/201645.6746.1345.0745.12126,317
6/21/201646.2346.5745.1645.52178,949
6/20/201645.5146.8745.0946.02252,995
6/17/201645.8745.8744.7044.97630,690
6/16/201645.4345.7944.3645.76213,335
6/15/201646.0646.2545.4745.58288,835
6/14/201646.7147.2445.7146.01267,375
6/13/201646.6248.0046.6247.02623,800
6/10/201646.9248.0946.6946.79353,990
6/9/201647.5948.5846.9147.55525,327
6/8/201646.7447.6745.8847.56318,260
6/7/201645.9046.6145.7946.61200,892
6/6/201645.3846.1944.0746.06257,585
6/3/201646.3746.3744.8845.29200,145
6/2/201645.4846.5245.2946.46348,713
6/1/201646.8546.8545.4745.74411,760
5/31/201643.7246.0043.7245.94550,519
5/27/201643.1843.7042.8443.68508,454
5/26/201644.9645.4243.0643.25336,809
5/25/201644.9145.4244.3044.84371,465
5/24/201644.0444.7842.8544.62368,784
5/23/201643.1544.2442.3143.61304,827
5/20/201642.2443.0641.7043.05269,551
5/19/201642.0043.0941.3541.98225,844
5/18/201641.7142.7441.5242.47327,326
5/17/201642.8043.5241.6041.80346,110
5/16/201642.3043.1242.1843.00271,980
5/13/201641.6842.9241.3142.06188,373
5/12/201642.2642.2641.2241.85243,421
5/11/201642.5943.1042.0742.12184,403
5/10/201642.5942.9241.9442.77254,732
5/9/201641.5743.0541.5742.51310,480
5/6/201641.6442.8840.4741.56317,305
5/5/201641.6942.3741.3141.77185,541
5/4/201642.2543.8241.1541.68274,835
5/3/201643.4243.9142.1742.49392,867
5/2/201643.9244.3243.3943.72270,263
4/29/201645.1045.1043.0343.63398,264
4/28/201645.3145.9944.9745.11366,213
4/27/201645.6045.7644.3545.63399,729
4/26/201644.5745.9644.1245.63733,611
4/25/201646.6847.2345.7546.60563,010
4/22/201646.5048.4645.8346.97980,897
4/21/201645.0046.3943.7146.17995,122
4/20/201641.3641.9941.1041.54527,769
4/19/201641.4741.7041.1041.49289,662
4/18/201640.0641.7740.0641.35223,458
4/15/201640.1840.8939.4540.80304,718
4/14/201640.8241.0040.2340.40258,930
4/13/201639.3440.9939.3440.82298,264
4/12/201638.6439.2337.9639.13276,977
4/11/201639.2839.7238.3538.64257,189
4/8/201639.6740.0638.8339.15223,311
4/7/201639.7040.2538.8139.49495,018
4/6/201639.0040.0538.0039.95278,045
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center