$102.74 +3.19 (%) Medivation Inc - NASDAQ

Oct. 30, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center