MEDIDATA SOLUTIONS $72.21

up +1.85


17/6/2013 04:17 PM  |  NASDAQ : MDSO  |  Industries : Information / Software Publishers
Type:

MDSO historical data

Date Open High Low Close Volume
6/17/2013 71.12 73.30 70.91 72.21 1509
6/14/2013 70.56 70.74 70.00 70.36 903
6/13/2013 67.73 70.77 67.15 70.45 1379
6/12/2013 69.04 69.04 66.77 67.87 1331
6/11/2013 66.97 68.84 65.78 68.00 1514
6/10/2013 67.26 67.64 65.25 67.45 1395
6/7/2013 68.37 69.25 66.81 66.89 1753
6/6/2013 68.99 69.45 66.40 67.77 1686
6/5/2013 69.01 69.48 67.86 68.89 1523
6/4/2013 69.75 69.97 68.66 69.01 1586
6/3/2013 69.03 69.99 67.64 69.87 1685
5/31/2013 68.44 69.39 68.06 69.02 1032
5/30/2013 67.98 69.49 66.97 68.99 935
5/29/2013 68.45 68.90 67.63 67.97 554
5/28/2013 68.30 69.85 67.60 68.79 1655
5/24/2013 67.03 67.65 66.52 67.29 669
5/23/2013 66.19 67.98 66.06 67.54 1202
5/22/2013 68.12 68.41 66.36 67.33 3215
5/21/2013 70.24 70.54 67.29 68.11 4111
5/20/2013 71.56 71.92 70.17 70.41 2253
5/17/2013 75.03 75.22 70.53 71.98 2979
5/16/2013 74.40 74.84 73.75 74.70 3567
5/15/2013 73.29 74.97 73.01 74.32 1544
5/14/2013 71.12 73.72 71.12 73.24 2426
5/13/2013 71.17 72.19 70.65 71.24 1323
5/10/2013 69.70 72.00 69.57 71.05 2476
5/9/2013 69.44 69.82 68.80 69.52 817
5/8/2013 67.98 69.32 67.72 69.32 1518
5/7/2013 66.54 68.17 66.21 67.97 1723
5/6/2013 67.73 68.73 66.38 66.54 1572
5/3/2013 67.73 68.18 67.21 67.54 1782
5/2/2013 65.70 68.47 65.70 66.85 2204
5/1/2013 66.18 66.72 65.21 66.25 2565
4/30/2013 65.73 66.43 64.04 66.36 4312
4/29/2013 58.05 66.59 58.05 65.29 12071
4/26/2013 53.54 55.18 53.54 54.06 1429
4/25/2013 53.84 54.06 53.14 53.57 1191
4/24/2013 53.42 54.29 53.01 53.67 853
4/23/2013 54.44 54.54 53.31 53.62 1455
4/22/2013 54.34 54.72 53.34 54.10 599
4/19/2013 53.88 55.25 53.88 54.35 636
4/18/2013 54.84 54.84 53.56 53.91 1801
4/17/2013 54.26 54.78 53.11 54.60 1254
4/16/2013 53.89 54.82 53.80 54.66 1398
4/15/2013 55.43 55.43 53.55 53.70 1335
4/12/2013 54.81 55.64 54.15 55.57 1415
4/11/2013 55.49 55.54 54.75 55.10 1221
4/10/2013 54.12 55.88 53.90 55.61 1946
4/9/2013 54.20 55.03 53.86 54.09 1349
4/8/2013 53.74 54.70 53.74 54.07 2232
4/5/2013 53.83 54.63 53.52 53.98 2354
4/4/2013 54.98 55.32 54.46 54.74 1443
4/3/2013 56.99 56.99 54.93 55.00 2896
4/2/2013 56.61 57.44 56.60 56.83 1276
4/1/2013 57.74 57.98 55.21 56.46 2484
3/28/2013 56.33 58.02 56.10 57.98 2507
3/27/2013 55.86 56.75 55.48 56.53 466
3/26/2013 56.07 56.54 55.15 56.04 744
3/25/2013 55.76 56.63 55.31 55.97 1407
3/22/2013 55.47 55.98 55.30 55.74 701
3/21/2013 54.62 55.49 54.34 55.16 1506
3/20/2013 54.62 55.40 54.62 55.00 698
3/19/2013 55.00 55.46 54.16 54.46 1475
3/18/2013 54.18 55.29 54.13 54.98 2300
3/15/2013 55.27 55.69 54.30 54.49 2315
3/14/2013 53.41 55.40 53.22 55.20 2009
3/13/2013 53.44 53.44 52.33 52.92 2395
3/12/2013 54.79 55.03 53.15 53.44 2336
3/11/2013 55.00 55.44 54.63 54.95 1533
3/8/2013 54.55 55.29 54.16 55.19 1477
3/7/2013 54.19 54.20 53.45 53.95 1236
3/6/2013 54.07 54.51 53.74 54.03 1108
3/5/2013 54.53 54.99 53.34 53.85 2185
3/4/2013 52.67 54.72 52.48 54.21 2867
3/1/2013 51.37 52.83 51.13 52.63 2488
2/28/2013 51.57 52.35 51.57 52.12 2772
2/27/2013 51.53 52.16 51.20 51.72 1402
2/26/2013 50.00 51.93 49.98 51.73 2333
2/25/2013 50.38 50.98 49.96 50.07 2524
2/22/2013 51.81 51.81 49.63 50.31 2457
2/21/2013 47.38 52.17 47.38 50.79 10448
2/20/2013 49.10 49.35 47.20 47.29 3181
2/19/2013 49.07 50.09 49.02 49.10 1756
2/15/2013 49.98 50.02 49.13 49.21 1490
2/14/2013 49.36 50.24 49.09 49.63 1452
2/13/2013 48.59 49.72 48.53 49.32 2177
2/12/2013 48.63 48.96 48.32 48.55 1072
2/11/2013 48.43 48.57 47.73 48.52 446
2/8/2013 47.75 48.58 47.75 48.34 743
2/7/2013 47.40 47.85 47.12 47.78 1159
2/6/2013 47.10 47.37 46.80 47.28 1139
2/5/2013 46.74 47.42 46.59 47.18 1105
2/4/2013 47.13 47.43 46.55 46.66 1191
2/1/2013 46.68 47.99 46.15 47.44 1279
1/31/2013 47.59 47.99 46.51 46.79 1835
1/30/2013 46.75 48.06 46.02 47.79 1929
1/29/2013 45.94 47.03 45.94 46.94 1329
1/28/2013 45.77 46.11 45.77 46.09 2590
1/25/2013 46.16 46.25 45.36 45.85 2155
1/24/2013 45.89 46.25 45.58 45.97 1898
Marketplace
Trading Center