Medidata Solutions Inc $51.95

up +1.44


17/4/2014 08:10 PM  |  NASDAQ : MDSO  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDSO historical data

Date Open High Low Close Volume
4/17/201450.7552.8050.0351.951,077,290
4/16/201448.5450.5948.2050.51628,981
4/15/201448.5948.9146.1548.20825,615
4/14/201448.2849.4947.6748.36815,726
4/11/201447.7948.8647.3747.451,140,770
4/10/201450.0250.3448.0248.251,241,760
4/9/201448.3050.2947.9550.07502,139
4/8/201447.8448.6546.4548.02608,003
4/7/201448.0848.6846.5447.931,344,510
4/4/201454.5455.0548.7148.781,602,220
4/3/201458.3058.4053.4253.961,105,960
4/2/201456.1658.6155.8658.271,126,470
4/1/201454.6255.8954.3555.81701,400
3/31/201452.4654.6652.3054.34612,860
3/28/201453.5654.8552.4352.63459,472
3/27/201453.8754.0952.1653.52954,671
3/26/201458.6258.9654.0154.04751,774
3/25/201458.9460.3256.7356.84680,395
3/24/201462.5163.1257.6658.53814,717
3/21/201465.2965.2962.0062.34678,863
3/20/201464.0464.8663.0364.83567,648
3/19/201465.4766.0963.3964.47310,350
3/18/201463.8165.9963.2365.46324,169
3/17/201463.1564.9963.1363.55325,179
3/14/201463.4864.2062.2062.51329,878
3/13/201464.5065.3662.7063.81371,149
3/12/201462.9164.5061.9164.40377,343
3/11/201464.3165.6463.1563.43394,753
3/10/201464.3364.6962.0264.09514,628
3/7/201465.9266.0264.2464.68439,596
3/6/201466.9767.3464.8865.32401,875
3/5/201467.1567.5466.3967.01683,067
3/4/201464.7968.2164.0267.54726,831
3/3/201463.1464.0961.3063.75566,526
2/28/201465.3265.8962.8564.10576,701
2/27/201464.5065.4063.9165.16560,735
2/26/201464.4166.9264.2264.99889,665
2/25/201463.4864.4963.3664.26463,301
2/24/201464.3065.2063.2363.58568,316
2/21/201463.2364.8362.4864.47815,710
2/20/201461.1862.9460.2062.79627,015
2/19/201460.0162.5760.0061.21892,465
2/18/201459.9960.4958.5060.37558,355
2/14/201458.3158.7557.4758.39446,929
2/13/201457.2459.0356.5458.66697,999
2/12/201454.9858.0054.5557.93868,453
2/11/201453.6355.1553.2955.10711,553
2/10/201451.9653.9451.0653.81923,823
2/7/201453.1353.9949.7251.843,074,830
2/6/201455.0058.8851.5153.332,573,780
2/5/201456.7958.5154.5058.061,387,660
2/4/201458.9761.3956.8757.21619,537
2/3/201462.3463.3858.1658.92638,875
1/31/201462.5664.4162.0963.10352,010
1/30/201461.7664.4961.5764.16473,325
1/29/201460.5962.0259.7960.93438,862
1/28/201460.0961.8159.8361.40468,869
1/27/201460.2960.9657.8059.92469,272
1/24/201464.3665.4960.1460.30703,951
1/23/201465.7465.7664.0164.78712,917
1/22/201463.8066.0163.0865.76782,497
1/21/201462.1463.6561.7363.50441,521
1/17/201461.0761.9860.5661.50352,331
1/16/201460.4761.3959.2461.35585,809
1/15/201460.5661.1159.5460.93228,910
1/14/201458.5760.4657.9060.23210,690
1/13/201459.6660.6657.8658.15284,793
1/10/201460.2460.3358.1160.08328,336
1/9/201460.9261.9959.7160.40269,279
1/8/201459.2560.8258.8060.76407,478
1/7/201459.1561.1959.1459.18516,877
1/6/201460.9161.2158.7558.80403,637
1/3/201459.3360.9459.1160.64419,924
1/2/201459.9059.9058.5459.01381,722
12/31/201359.8960.6759.5060.50439,329
12/30/201360.1560.2358.7559.88322,321
12/27/201361.2661.2959.1460.35309,530
12/26/201361.1763.1160.4461.00578,091
12/24/201360.9061.9460.0060.92180,367
12/23/201361.8263.8960.3360.79509,743
12/20/201359.7561.7357.9861.44788,433
12/19/201359.1661.1759.0159.41430,367
12/18/201357.8659.2456.7859.09389,579
12/17/201358.3458.8356.3357.64308,358
12/16/2013117.07117.98112.29114.19224,908
12/13/2013112.93115.83111.40114.80207,813
12/12/2013113.85116.07112.10112.41143,754
12/11/2013116.30116.30111.59113.83182,770
12/10/2013117.51118.03115.61116.35124,827
12/9/2013118.22119.37116.89118.15114,087
12/6/2013118.07118.83116.95117.75106,170
12/5/2013118.00118.59115.51117.42111,917
12/4/2013120.00120.91114.61117.84190,767
12/3/2013123.00123.65119.84120.93230,606
12/2/2013119.00125.14117.75123.51288,877
11/29/2013119.53121.16118.46118.91103,448
11/27/2013120.30121.20116.67118.89148,067
11/26/2013120.01121.00119.27120.36184,419
11/25/2013120.61121.71119.60120.22320,962
11/22/2013117.30120.92115.85120.00309,735
Trading Center