$106.27 -0.59 (%) Medivation Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
1/23/2015106.81107.42104.40106.271,186,138
1/22/2015108.42109.60103.46106.863,227,600
1/21/2015108.83111.89107.68111.20994,933
1/20/2015108.20112.82106.81109.52862,248
1/16/2015105.78108.79105.36108.53866,623
1/15/2015107.45108.95105.28105.701,292,301
1/14/2015105.36107.37104.08107.22805,344
1/13/2015105.70109.99105.18106.421,721,640
1/12/2015104.16105.18102.54104.39637,644
1/9/2015103.87104.52101.80103.49789,355
1/8/2015103.67104.99102.58103.281,014,611
1/7/2015100.48103.7199.57102.751,061,844
1/6/2015101.20102.4597.8299.131,136,182
1/5/2015100.92101.8598.90100.02866,940
1/2/2015100.59102.8399.00101.80741,830
12/31/201499.41101.8999.3699.61658,879
12/30/2014100.71101.3798.7698.89677,881
12/29/2014102.25103.19100.26101.62503,677
12/26/201499.77102.4499.39102.29580,429
12/24/201498.54100.8692.1899.23588,193
12/23/2014102.50103.0296.5598.001,525,549
12/22/2014107.60107.74102.39102.841,215,885
12/19/2014107.79111.39107.08108.342,983,821
12/18/2014108.32109.17106.30109.17858,868
12/17/2014103.06106.93102.06106.62852,919
12/16/2014103.28104.63101.55102.511,076,758
12/15/2014107.70107.70101.37104.081,203,598
12/12/2014106.71108.78105.71106.86800,151
12/11/2014108.81111.09107.54108.02999,379
12/10/2014110.90111.98107.32107.90922,916
12/9/2014112.51113.35109.02110.771,228,842
12/8/2014112.00115.65110.13114.102,194,382
12/5/2014112.73114.20111.16111.93610,621
12/4/2014114.42117.23112.73113.16645,045
12/3/2014113.77115.00111.46115.00798,109
12/2/2014112.82114.32112.00113.29977,043
12/1/2014115.99116.00111.27111.821,096,410
11/28/2014115.50116.87114.50115.89501,613
11/26/2014112.11114.88111.27114.83890,792
11/25/2014111.42112.33109.00112.263,348,277
11/24/2014110.20113.00110.09111.781,015,137
11/21/2014112.73112.85108.44109.28783,204
11/20/2014108.42111.54107.17111.251,164,049
11/19/2014107.55110.21107.06109.08677,242
11/18/2014107.11109.44106.10108.12689,805
11/17/2014106.62108.33106.24106.80633,997
11/14/2014106.78108.48105.00106.90761,419
11/13/2014106.35108.75105.63107.21945,693
11/12/2014107.25108.26106.07106.33942,279
11/11/2014108.87109.73106.59107.291,158,444
11/10/2014113.37113.48106.91108.951,675,583
11/7/2014102.06113.61102.04112.773,286,057
11/6/2014102.62106.19102.14104.951,163,628
11/5/2014105.72106.79102.03102.77597,851
11/4/2014104.52105.82102.61103.83550,177
11/3/2014105.50106.57104.38105.40822,253
10/31/2014104.37108.84103.21105.701,577,456
10/30/201499.36102.8798.89102.74726,028
10/29/2014100.73101.4897.8999.55896,757
10/28/2014103.48104.80100.50101.18865,578
10/27/2014101.80103.14100.01102.75926,000
10/24/201499.39102.1699.28101.87758,479
10/23/201498.59100.9297.4599.40872,656
10/22/201496.8599.8094.6197.90710,474
10/21/201495.8698.0995.6596.971,106,778
10/20/201494.2995.9593.6494.98787,203
10/17/201493.6895.0192.8994.271,727,390
10/16/201487.3994.4586.4892.541,409,604
10/15/201489.5990.5786.7589.631,381,715
10/14/201490.8592.8988.0791.311,106,775
10/13/201493.3694.1089.7890.75563,798
10/10/201494.8296.5192.9293.00796,103
10/9/201497.6498.0094.5095.01690,085
10/8/201496.3698.4194.2998.31762,835
10/7/201498.5998.7895.7095.91837,614
10/6/2014101.06101.8798.6698.81545,700
10/3/2014100.27100.7399.26100.34956,054
10/2/2014100.35101.4497.9199.141,066,017
10/1/201498.87100.8297.06100.353,408,848
9/30/2014100.25100.9198.2398.871,068,735
9/29/201496.69100.3696.00100.251,291,468
9/26/201497.6998.0596.3497.50989,996
9/25/201499.83100.9597.1797.31924,323
9/24/201497.11100.2095.0199.892,565,223
9/23/2014101.84102.0998.5598.591,730,593
9/22/2014103.26103.88100.61101.711,140,750
9/19/2014101.20103.21101.20102.261,709,111
9/18/201499.30101.0099.02100.931,671,968
9/17/201497.0298.4296.0597.961,114,656
9/16/201491.8597.1491.3096.911,389,261
9/15/201495.3395.9891.8093.271,130,166
9/12/201496.5197.2794.7095.531,941,159
9/11/201497.9097.9093.3696.772,819,955
9/10/201495.0897.0994.5196.89973,403
9/9/201494.9295.2992.0694.342,203,193
9/8/201491.0192.8690.2892.481,058,762
9/5/201492.0592.5089.6091.011,162,571
9/4/201491.5693.2991.1992.021,074,842
9/3/201492.4292.6390.0091.501,194,478
9/2/201491.7592.4889.8990.80972,978
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center