$43.18 +0.52 (%) Medidata Solutions Inc - NASDAQ

Nov. 26, 2014 | 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
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
9/3/201447.4247.9146.6847.00334,628
9/2/201446.8147.5046.3647.40362,090
8/29/201445.9346.9545.4746.54628,798
8/28/201445.7946.5445.0945.88352,701
8/27/201446.4846.7345.7146.18439,696
8/26/201444.6246.2844.5546.26449,024
8/25/201444.4144.9443.7944.69366,657
8/22/201444.3845.0043.4944.06382,180
8/21/201444.7144.7943.8044.56240,540
8/20/201445.8545.8544.1144.81594,217
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center