$93.27 0.00 (%) Medivation Inc - NASDAQ

Sep. 15, 2014 | 04:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
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
8/29/201490.0892.2689.5391.26747,420
8/28/201487.9390.5787.9389.48785,925
8/27/201488.6091.0488.5089.44756,198
8/26/201488.9789.2488.0088.62981,272
8/25/201485.5088.8585.2688.701,263,662
8/22/201485.6786.3584.2384.44858,472
8/21/201486.9787.1785.1385.33712,278
8/20/201485.6687.1585.0786.67925,666
8/19/201487.0087.0084.7685.58876,682
8/18/201485.0086.7484.8386.731,128,452
8/15/201484.2084.9783.2684.85803,898
8/14/201482.7584.3282.3284.221,147,639
8/13/201483.9584.9382.5482.831,259,490
8/12/201484.3984.3982.0783.24926,182
8/11/201481.5683.4780.5783.251,192,164
8/8/201478.2584.3077.5380.934,068,640
8/7/201477.0077.4274.8375.27699,359
8/6/201476.5678.3576.1376.51645,276
8/5/201476.4078.0276.1277.69666,211
8/4/201476.7278.0076.0877.76615,388
8/1/201474.8378.0174.8376.721,461,819
7/31/201475.2975.8573.8274.23499,384
7/30/201476.9977.2875.3676.25371,341
7/29/201477.5077.6175.7276.21681,475
7/28/201475.9476.4174.6376.31530,497
7/25/201475.4676.3774.8575.79532,342
7/24/201478.6779.4875.4475.46951,795
7/23/201475.6378.0575.5077.831,105,123
7/22/201473.5075.0273.0174.91907,908
7/21/201470.1973.0069.9272.58809,034
7/18/201469.3970.6869.3970.521,277,204
7/17/201472.4973.3269.1169.581,022,290
7/16/201473.7075.2372.6672.80861,164
7/15/201475.1175.7273.1473.18744,532
7/14/201475.7576.1574.4875.05467,051
7/11/201475.2375.4273.7275.01940,811
7/10/201474.9976.2774.6975.81673,803
7/9/201475.0576.7174.8576.34995,366
7/8/201475.7575.8673.2674.581,029,132
7/7/201476.8078.0075.5875.89701,941
7/3/201478.3478.3675.7577.501,144,806
7/2/201478.6579.7177.8878.19906,859
7/1/201477.7278.8577.2578.44776,059
6/30/201477.4578.3576.6577.081,144,378
6/27/201477.4578.2576.9477.77801,943
6/26/201476.8277.8676.0177.74618,370
6/25/201476.5777.5475.5376.23719,606
6/24/201476.7077.7376.0776.19755,899
6/23/201477.0077.7576.0576.73754,978
6/20/201476.5977.4875.7777.261,017,067
6/19/201476.7377.0375.9176.48824,600
6/18/201474.6275.8074.0875.74621,668
6/17/201474.2675.1473.7374.40457,599
6/16/201474.9875.9374.0074.48610,142
6/13/201474.7075.3373.8374.98648,769
6/12/201475.8176.9874.8875.211,134,581
6/11/201476.1077.9175.6075.74781,299
6/10/201476.4677.9475.2676.621,012,040
6/9/201475.4777.7575.1876.55715,746
6/6/201476.4876.4874.9775.46774,739
6/5/201477.0077.4675.5675.86828,730
6/4/201474.4276.2673.7476.251,169,199
6/3/201472.7475.2072.5074.601,646,754
6/2/201473.3674.2172.4273.071,067,434
5/30/201472.0073.1968.5572.83984,053
5/29/201471.5873.1070.1572.45885,172
5/28/201470.2171.9969.3371.451,013,444
5/27/201469.2970.3368.7569.76827,592
5/23/201469.6269.9168.3168.94561,234
5/22/201469.3970.3068.6869.091,004,841
5/21/201468.6269.2067.7768.42664,319
5/20/201468.6769.9867.6068.631,003,650
5/19/201467.0469.1167.0268.671,055,621
5/16/201466.7667.1865.5967.00514,385
5/15/201466.6067.3465.1766.75802,954
5/14/201466.0167.5065.1766.60694,997
5/13/201466.0067.8965.5965.991,171,717
5/12/201465.9466.5065.1765.91915,983
5/9/201464.0066.5062.5265.113,088,239
5/8/201462.9664.2059.5860.001,883,462
5/7/201461.9663.6260.7863.492,146,784
5/6/201462.0063.3261.7062.791,208,575
5/5/201459.0062.1958.5662.06969,752
5/2/201460.7360.7358.5259.591,013,001
5/1/201459.1861.2358.4260.46681,141
4/30/201459.5660.5358.5960.21774,031
4/29/201457.4160.7256.0560.001,174,171
4/28/201458.1458.2655.2557.351,023,999
4/25/201457.3557.9556.0657.691,346,630
4/24/201460.6161.0056.7957.721,082,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center