$32.83 -0.08 (%) Medidata Solutions Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/8/201542.9743.4042.3543.34346,787
12/7/201542.9043.2641.9143.23301,406
12/4/201542.3743.2340.5242.84552,268
12/3/201544.7144.9542.5142.51629,264
12/2/201545.5945.9744.4844.77272,929
12/1/201545.9345.9845.0345.82364,365
11/30/201546.8147.6645.5145.83381,737
11/27/201546.6547.5646.4547.15142,841
11/25/201545.8146.8145.6046.67219,449
11/24/201544.8146.0244.3645.99267,865
11/23/201544.7845.0544.1044.88209,535
11/20/201544.4045.0344.2145.00218,279
11/19/201544.7144.8143.8944.09148,564
11/18/201544.2845.0143.8444.90275,074
11/17/201543.9644.2843.6144.01219,386
11/16/201543.4444.0443.1244.01213,182
11/13/201543.8344.3943.6243.67215,518
11/12/201543.9544.8043.9044.05249,931
11/11/201544.6845.1943.7843.81232,037
11/10/201544.8545.3844.0244.85259,654
11/9/201545.1845.9943.0044.93305,503
11/6/201544.7145.6644.5345.60270,134
11/5/201544.0045.0043.9044.97319,415
11/4/201544.1544.5843.6844.05375,461
11/3/201543.7844.6443.1644.21394,607
11/2/201542.9744.0842.3744.01490,674
10/30/201540.9443.2140.8043.00820,185
10/29/201540.2141.0639.5840.85615,209
10/28/201542.1342.1339.1440.371,078,826
10/27/201536.9541.3835.8141.241,310,525
10/26/201541.0741.1540.3440.50655,310
10/23/201540.8141.4640.2341.27573,938
10/22/201541.2841.7640.0240.19299,447
10/21/201541.7741.8540.5441.12269,446
10/20/201541.4741.7540.7741.57337,203
10/19/201540.8641.8240.4241.47331,614
10/16/201539.9941.1539.6441.09367,743
10/15/201538.1839.9537.8439.82634,870
10/14/201540.4741.0038.0138.20962,460
10/13/201542.2043.4339.9240.15668,297
10/12/201541.0042.9640.5842.38556,790
10/9/201540.4041.9140.0040.95628,143
10/8/201542.0142.1539.4840.47528,415
10/7/201541.9642.4840.9041.93449,159
10/6/201543.1243.9541.6441.81328,932
10/5/201543.4443.7842.6043.48299,839
10/2/201541.2043.0641.0043.01234,009
10/1/201541.9942.4540.5341.55628,500
9/30/201541.2042.2840.8042.11358,379
9/29/201541.6642.0540.2840.76414,575
9/28/201544.0044.1841.3841.51475,382
9/25/201547.5148.7443.7144.07548,199
9/24/201547.2049.0446.1847.27308,018
9/23/201547.2247.6546.3647.37249,319
9/22/201546.7547.2845.8847.10228,684
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center