$51.90 -1.11 (%) Medidata Solutions Inc - NASDAQ

Dec. 2, 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
12/2/201653.0353.4651.8051.90866,285
12/1/201655.1555.5352.7553.01344,217
11/30/201655.2255.3754.3155.23331,576
11/29/201655.0055.9254.7054.77445,336
11/28/201655.4455.6954.4054.89445,023
11/25/201655.7155.7655.0655.74165,208
11/23/201654.8355.7354.2955.65277,866
11/22/201654.5155.3054.0055.20363,387
11/21/201654.5755.0253.7154.40529,473
11/18/201655.4155.7854.1954.36942,121
11/17/201656.5956.7855.2455.54880,023
11/16/201656.2057.8555.8656.24730,851
11/15/201655.3656.9054.9856.65384,380
11/14/201654.1056.1553.5255.53527,318
11/11/201653.1053.8352.3453.30621,899
11/10/201652.6053.4251.6652.99750,034
11/9/201649.1751.9348.4451.74833,354
11/8/201648.5149.8948.2549.66656,000
11/7/201647.8348.6847.1648.63572,641
11/4/201646.5647.3846.1246.68842,569
11/3/201646.9647.9546.3446.39761,200
11/2/201646.8947.1246.1046.84598,991
11/1/201647.9848.5046.1547.12587,711
10/31/201648.9048.9147.6347.99546,954
10/28/201647.5048.9047.4148.70541,723
10/27/201648.4548.7147.4747.67537,383
10/26/201648.9448.9547.6948.15730,491
10/25/201654.0054.6248.8249.421,426,626
10/24/201649.3150.8248.7350.71819,978
10/21/201648.9849.1348.1448.76678,861
10/20/201649.3149.7348.8348.93450,494
10/19/201650.1650.1649.4249.57401,626
10/18/201649.9750.6449.6849.96480,763
10/17/201649.5449.7348.9649.50782,546
10/14/201652.5652.9249.6849.70956,197
10/13/201652.9853.7751.9552.32654,586
10/12/201654.7754.7853.4353.48456,941
10/11/201656.1956.4054.1554.69254,298
10/10/201656.2557.2155.8356.39187,608
10/7/201655.4855.9454.7255.81263,728
10/6/201656.1056.1054.8955.48225,804
10/5/201654.9956.5954.9956.31457,958
10/4/201655.3455.5754.1354.94355,899
10/3/201655.5655.8354.7155.45303,455
9/30/201655.0356.0254.5255.76544,479
9/29/201656.5956.5954.6054.83349,580
9/28/201656.0956.7455.8056.67281,281
9/27/201655.4856.1155.3756.05175,272
9/26/201655.9056.2655.3755.41229,440
9/23/201656.5356.7556.0656.51167,062
9/22/201656.5356.7655.6156.59393,710
9/21/201655.7656.1754.8556.01296,009
9/20/201655.8556.1055.4155.50368,156
9/19/201655.4256.1555.2655.37277,111
9/16/201655.7555.9554.8954.95782,257
9/15/201654.1756.2353.8855.76486,248
9/14/201653.4054.2453.0754.08326,977
9/13/201653.8054.0153.0053.36301,946
9/12/201653.1954.0253.1353.91386,667
9/9/201655.2555.3553.6553.67323,197
9/8/201655.8956.0555.2855.87403,236
9/7/201655.5656.2755.1656.27344,675
9/6/201654.9955.6154.4655.58295,273
9/2/201654.0554.8553.6054.85445,694
9/1/201654.0154.3853.0853.73312,342
8/31/201654.1954.7853.7354.10394,659
8/30/201654.1154.3653.5254.13360,790
8/29/201653.9454.7553.6254.05182,926
8/26/201653.3653.9853.2053.79317,686
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center