Medidata Solutions Inc $44.78

down -1.32


20/8/2014 01:14 PM  |  NASDAQ : MDSO  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDSO historical data

Date Open High Low Close Volume
8/19/201445.6646.7245.3046.10317,907
8/18/201446.2746.5845.5045.79421,874
8/15/201446.9546.9544.8945.71397,138
8/14/201446.5547.1246.3246.48316,361
8/13/201445.5546.9145.2146.69385,144
8/12/201445.6345.9144.7745.20453,983
8/11/201445.2246.5344.8345.85393,370
8/8/201444.5745.3744.3945.06503,992
8/7/201444.5245.1844.1844.67460,647
8/6/201444.0845.4144.0844.29262,218
8/5/201444.6045.6444.0044.64649,525
8/4/201444.0045.2043.5345.01430,994
8/1/201445.0645.2943.1143.86489,755
7/31/201446.1947.0444.7844.84649,037
7/30/201445.6447.2245.4146.93901,481
7/29/201440.5046.4540.5045.082,583,632
7/28/201440.2440.4838.9539.161,085,240
7/25/201439.8740.4339.6040.26499,917
7/24/201440.7541.3540.1640.29782,534
7/23/201440.6540.8640.3040.66357,530
7/22/201439.5040.7139.2640.54587,972
7/21/201439.3039.7638.9139.26490,240
7/18/201438.8039.6438.5239.60853,966
7/17/201438.7239.5438.3238.61523,899
7/16/201439.9139.9439.0339.16557,513
7/15/201439.3139.9538.9939.49609,072
7/14/201440.5640.5639.3639.64537,829
7/11/201439.8240.4739.2340.02328,250
7/10/201439.2240.5638.6239.97490,281
7/9/201440.2440.8639.7639.95609,895
7/8/201441.7741.8538.6340.26972,876
7/7/201443.7944.3041.7941.85663,855
7/3/201444.2944.3543.1943.97290,365
7/2/201443.9544.9543.4044.22572,312
7/1/201443.0544.4442.7944.16525,772
6/30/201442.4643.3142.0942.81446,110
6/27/201441.3342.7641.2142.55367,225
6/26/201442.2342.5441.0341.62452,276
6/25/201441.7042.2541.3142.04365,009
6/24/201442.3443.3941.9141.98508,604
6/23/201442.8642.8642.0042.38363,185
6/20/201443.1943.2741.8842.86699,250
6/19/201443.0643.3942.1242.96613,509
6/18/201441.2942.8840.8442.701,046,221
6/17/201440.0041.5839.8541.17777,499
6/16/201439.0839.9538.6739.70477,633
6/13/201439.5939.5938.5739.16397,284
6/12/201438.4139.1037.9839.05501,409
6/11/201438.3838.8738.1638.42420,013
6/10/201439.3939.6538.3638.77282,524
6/9/201439.0840.0038.9239.53379,237
6/6/201439.5739.8138.9039.15339,154
6/5/201438.2339.4337.8439.35409,499
6/4/201437.7838.2937.2838.11334,136
6/3/201438.1238.6037.2537.98449,322
6/2/201438.7238.8237.2238.30517,512
5/30/201439.8239.8237.6138.67580,373
5/29/201439.3840.4039.0539.76528,965
5/28/201440.6740.8839.4539.62680,873
5/27/201440.1940.7139.7140.63677,937
5/23/201438.0639.6737.8539.67695,048
5/22/201437.5738.2837.2837.91564,923
5/21/201437.4338.2737.0837.30746,485
5/20/201436.9037.9636.4237.32997,961
5/19/201435.8137.7135.3137.111,064,793
5/16/201435.2735.8634.6635.84715,658
5/15/201434.4535.5033.8535.35821,287
5/14/201435.7536.0834.6434.73754,628
5/13/201436.0636.8935.7435.90771,227
5/12/201434.8236.3934.6536.01823,276
5/9/201434.0035.0533.6634.701,072,470
5/8/201434.2234.9333.7733.981,358,559
5/7/201436.5036.8032.1034.382,943,384
5/6/201438.2938.6036.4236.611,265,184
5/5/201437.4038.8936.6038.64957,763
5/2/201436.6938.4036.5637.89967,641
5/1/201436.0637.6035.3836.64803,180
4/30/201436.7936.7935.5736.31929,006
4/29/201437.5038.1036.6136.981,061,103
4/28/201439.5839.7936.8137.541,522,457
4/25/201440.7641.2339.3339.771,422,230
4/24/201443.8444.4240.1841.092,450,660
4/23/201440.3644.3040.3643.934,598,362
4/22/201443.0843.5037.1540.7110,516,662
4/21/201451.8852.7251.1552.691,063,978
4/17/201450.7552.8050.0351.951,077,294
4/16/201448.5450.5948.2050.51628,981
4/15/201448.5948.9146.1548.20825,615
4/14/201448.2849.4947.6748.36815,726
4/11/201447.7948.8647.3747.451,140,767
4/10/201450.0250.3448.0248.251,241,757
4/9/201448.3050.2947.9550.07502,139
4/8/201447.8448.6546.4548.02608,003
4/7/201448.0848.6846.5447.931,344,511
4/4/201454.5455.0548.7148.781,602,220
4/3/201458.3058.4053.4253.961,105,959
4/2/201456.1658.6155.8658.271,126,473
4/1/201454.6255.8954.3555.81701,400
3/31/201452.4654.6652.3054.34612,860
3/28/201453.5654.8552.4352.63459,472
Trading Center