$51.63 +0.63 (%) Medidata Solutions Inc - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center