$42.49 -1.23 (%) Medidata Solutions Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDSO historical data

Date Open High Low Close Volume
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
4/5/201638.2439.0938.1538.87310,530
4/4/201638.5739.4737.3638.42298,684
4/1/201638.2638.7737.6838.66218,382
3/31/201638.2739.5337.8838.71481,710
3/30/201637.8938.5437.3738.16337,992
3/29/201635.9337.7035.7837.66394,073
3/28/201635.7136.4035.5936.13263,730
3/24/201635.3635.7535.0135.73327,118
3/23/201636.5536.9635.4435.66640,279
3/22/201636.0636.6835.8636.52187,530
3/21/201636.6837.3935.7236.18253,164
3/18/201636.0037.0735.8136.83539,577
3/17/201635.1335.8334.2535.74328,288
3/16/201634.9935.7534.6735.19281,502
3/15/201636.2636.9534.9435.06422,518
3/14/201637.1537.4036.2536.48326,545
3/11/201636.1337.1736.0537.15279,206
3/10/201635.7236.1135.5535.82497,607
3/9/201635.9636.1135.5335.92242,217
3/8/201636.8237.0835.6335.78302,183
3/7/201636.3237.5835.9637.18423,487
3/4/201636.1736.7735.7436.66450,840
3/3/201635.6036.4535.6036.24691,285
3/2/201635.2536.1235.0135.72422,501
3/1/201634.6236.0034.4735.21832,516
2/29/201634.7735.1534.4034.50423,145
2/26/201635.2135.8334.7134.85459,218
2/25/201634.9835.5834.5634.89760,646
2/24/201635.2535.2533.2734.77948,065
2/23/201634.5935.9234.0935.62568,222
2/22/201635.7736.1734.6934.87438,488
2/19/201635.2736.0734.4735.36407,058
2/18/201635.6036.8535.3435.44564,126
2/17/201633.8935.8733.6335.34547,674
2/16/201633.4534.2632.8733.60817,237
2/12/201633.2034.6631.8332.83666,815
2/11/201631.4932.9830.9732.91811,560
2/10/201631.4932.7530.2232.303,387,571
2/9/201634.8236.7834.7936.00791,841
2/8/201637.7038.5334.4435.081,410,977
2/5/201641.6641.7238.3338.36717,832
2/4/201641.7942.6841.5041.78439,867
2/3/201643.3743.3741.1042.09301,331
2/2/201643.5243.5242.6642.93313,752
2/1/201642.5444.1042.1843.96296,751
1/29/201642.1042.7841.9142.73497,066
1/28/201643.7143.7141.3642.13318,888
1/27/201643.1844.0842.6843.25331,063
1/26/201643.7443.7642.3343.35325,260
1/25/201644.1744.8143.0443.43382,702
1/22/201643.5744.7542.9944.65362,530
1/21/201643.0643.5441.4243.11307,476
1/20/201642.4743.5940.3743.04370,074
1/19/201644.2744.6642.7142.96350,575
1/15/201642.1143.8541.5743.80374,475
1/14/201643.3443.8441.2643.40490,413
1/13/201645.3945.6942.5842.89332,455
1/12/201645.1947.9544.5845.33421,560
1/11/201645.6448.6243.2244.77379,526
1/8/201646.1546.8345.3945.47318,092
1/7/201646.9847.4845.8946.02261,696
1/6/201647.3848.3847.0447.92305,093
1/5/201647.3048.5647.2848.05266,923
1/4/201648.3949.3946.1847.30715,806
12/31/201550.2250.3449.2949.29619,641
12/30/201549.9850.7849.5450.38281,883
12/29/201549.5550.1849.0450.11153,501
12/28/201549.0749.6648.5249.33216,757
12/24/201548.6449.4948.6449.0096,731
12/23/201549.0849.4248.4848.77270,044
12/22/201548.1548.9347.9048.86341,028
12/21/201546.5648.1346.2248.06469,369
12/18/201545.6846.3543.0546.151,021,259
12/17/201546.5346.5345.2946.15271,931
12/16/201545.1046.5844.9946.33365,175
12/15/201544.1645.1043.6444.71564,848
12/14/201543.4744.0142.8743.92580,797
12/11/201542.8443.5242.5243.37440,717
12/10/201543.0143.6942.9743.53361,038
12/9/201543.0043.3642.9343.07321,580
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center