$125.41 +4.67 (%) Medivation Inc - NASDAQ

May. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
5/1/2015121.94125.83121.94125.41857,046
4/30/2015124.44127.80118.92120.741,080,173
4/29/2015124.06127.54123.89125.65751,993
4/28/2015127.00127.39121.39124.191,157,091
4/27/2015131.31133.81126.15126.62831,717
4/24/2015132.03132.51130.24131.01666,417
4/23/2015130.16132.66129.03132.51584,589
4/22/2015128.99131.00128.30128.88559,629
4/21/2015127.79130.27127.22128.59784,903
4/20/2015128.12129.21124.82127.221,060,376
4/17/2015129.31130.94126.88127.68814,433
4/16/2015129.40130.89127.90130.79555,826
4/15/2015132.20132.60129.41129.64791,566
4/14/2015133.52134.44130.65132.14575,702
4/13/2015132.49134.92132.07132.92568,061
4/10/2015133.57135.17132.07132.44616,775
4/9/2015133.39135.33130.22132.06580,314
4/8/2015128.11134.16128.11132.891,162,050
4/7/2015127.98131.96126.62126.92712,837
4/6/2015128.61129.82127.34127.701,129,593
4/2/2015126.95130.45124.60130.211,360,382
4/1/2015129.07129.62123.50125.471,403,915
3/31/2015132.37133.44129.01129.071,140,412
3/30/2015134.01135.97131.25133.94762,946
3/27/2015131.08133.80128.63132.00738,204
3/26/2015128.21130.00125.74128.381,373,397
3/25/2015134.42135.44127.52130.031,371,964
3/24/2015134.61136.53132.83133.151,081,354
3/23/2015141.58141.58133.93134.881,015,877
3/20/2015136.21136.79133.12135.562,084,617
3/19/2015133.00134.85131.93134.471,065,520
3/18/2015131.71133.08131.02132.191,046,715
3/17/2015130.10132.55128.76132.23788,732
3/16/2015129.68131.30129.19130.15766,596
3/13/2015128.74131.85127.70128.67654,835
3/12/2015129.29130.56127.74129.23764,043
3/11/2015129.80129.94126.88128.56760,504
3/10/2015127.19130.08126.00129.821,140,378
3/9/2015126.47128.30125.02128.05983,248
3/6/2015128.06128.47126.17126.55957,201
3/5/2015122.65129.49122.37127.081,966,350
3/4/2015120.21121.38119.39121.011,099,789
3/3/2015120.99121.98119.25121.38809,753
3/2/2015117.85122.00117.54121.051,421,547
2/27/2015119.00119.50116.02117.531,192,040
2/26/2015116.16120.72115.17119.741,778,639
2/25/2015112.05115.62109.93113.841,386,121
2/24/2015113.70113.70110.69111.92809,383
2/23/2015110.22113.62109.32113.201,131,265
2/20/2015106.80110.38106.11110.001,264,096
2/19/2015107.86108.19105.83105.96583,905
2/18/2015105.08107.09104.52106.99502,051
2/17/2015104.83105.98103.62105.33601,830
2/13/2015104.75105.39102.75104.71450,231
2/12/2015104.08105.00102.81104.04433,573
2/11/2015104.15105.61101.67103.06726,566
2/10/2015101.80104.91101.09104.31502,514
2/9/2015101.11102.58100.38100.82494,617
2/6/2015103.48105.63100.76101.76697,356
2/5/2015101.21103.82100.19103.51485,130
2/4/2015100.76101.4997.59100.66957,453
2/3/2015105.19105.2999.26101.411,539,589
2/2/2015109.00110.78103.77104.841,263,868
1/30/2015107.25109.75106.59108.82903,482
1/29/2015105.30108.06103.97107.94936,753
1/28/2015105.44106.22102.82104.251,184,440
1/27/2015104.49106.92103.87104.72713,058
1/26/2015106.39108.46104.95106.34930,222
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center