$62.64 -0.47 (%) Medivation Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
7/26/201662.9763.2062.3562.641,263,674
7/25/201662.7763.1662.0563.111,368,833
7/22/201662.7963.3562.5062.63907,217
7/21/201662.1363.2361.5562.542,792,223
7/20/201662.0562.1161.5561.811,234,858
7/19/201661.6762.1461.4161.871,012,236
7/18/201661.8862.1461.5361.83702,671
7/15/201661.6661.9861.5061.881,886,852
7/14/201661.9162.0361.5561.74976,773
7/13/201662.0062.6661.5261.571,546,190
7/12/201662.5962.6462.0562.151,687,993
7/11/201662.5562.7962.1462.232,084,971
7/8/201662.9262.9261.9962.101,387,353
7/7/201662.6062.9862.2562.741,372,739
7/6/201662.5362.7561.6062.334,563,340
7/5/201659.8662.6958.8061.765,703,797
7/1/201660.1861.0059.4560.121,611,686
6/30/201660.6261.2160.0260.302,998,898
6/29/201659.4860.9959.2060.953,699,830
6/28/201656.9458.0756.8057.792,404,629
6/27/201656.4657.2456.2456.613,070,090
6/24/201658.0058.4256.8756.956,065,855
6/23/201659.2059.5758.7959.261,480,488
6/22/201658.7959.9358.6058.891,700,133
6/21/201659.3559.8358.6158.972,215,293
6/20/201659.5560.0059.1059.471,717,933
6/17/201659.0059.6458.5059.332,914,099
6/16/201659.4759.8859.1059.361,007,897
6/15/201660.0760.4459.4559.54902,170
6/14/201660.0860.4459.2660.071,645,933
6/13/201659.6660.2859.4760.032,515,228
6/10/201659.7160.3059.3860.011,474,735
6/9/201659.4360.3359.2060.101,355,144
6/8/201659.5060.4359.1860.071,354,961
6/7/201659.3460.3459.1859.681,634,116
6/6/201660.3460.7058.5259.632,848,284
6/3/201660.6061.0860.2760.801,682,864
6/2/201661.2061.3860.5060.972,335,912
6/1/201660.0161.2760.0061.141,667,185
5/31/201660.3461.3959.9460.462,245,641
5/27/201660.4660.9559.5860.633,023,820
5/26/201661.7561.8260.2560.312,885,614
5/25/201662.3562.3961.0961.484,746,954
5/24/201660.6762.1960.5561.913,537,299
5/23/201660.5061.5960.4260.752,102,669
5/20/201660.7361.4360.1560.561,904,487
5/19/201661.1261.2860.3160.731,238,702
5/18/201660.6761.3260.2861.001,737,657
5/17/201661.3862.0760.5060.712,257,110
5/16/201660.8162.0860.7661.722,068,428
5/13/201660.7161.7560.7161.172,007,156
5/12/201661.1561.7260.5860.792,290,394
5/11/201661.6262.3360.8661.013,468,091
5/10/201662.5662.9461.5562.003,638,842
5/9/201660.1062.8759.7062.546,272,136
5/6/201660.0060.9959.5360.003,839,796
5/5/201659.1260.4058.8859.225,764,582
5/4/201659.5059.9558.2759.065,193,438
5/3/201658.0058.8557.5057.523,741,431
5/2/201657.4858.2556.8658.013,511,446
4/29/201656.1759.9255.5057.808,976,209
4/28/201655.9056.9555.0056.1713,745,876
4/27/201651.6052.4250.8352.052,225,785
4/26/201652.3952.4950.9251.821,695,549
4/25/201652.5052.9451.8052.071,651,799
4/22/201653.0353.3551.8052.642,422,082
4/21/201651.5453.3550.8253.322,503,565
4/20/201652.5052.8450.9151.382,815,226
4/19/201654.2554.3551.0452.154,023,222
4/18/201652.5754.5551.7353.366,015,868
4/15/201649.5452.2549.4151.176,170,333
4/14/201649.1050.4148.5149.223,221,935
4/13/201649.0550.4048.2549.376,151,398
4/12/201645.2845.7943.9045.732,680,410
4/11/201646.4846.5845.0345.242,404,756
4/8/201646.9547.0445.2346.452,894,360
4/7/201646.7049.8645.7645.994,253,257
4/6/201644.7647.1244.4747.094,569,044
4/5/201643.8545.2543.7543.923,385,595
4/4/201646.3246.4843.8244.183,658,829
4/1/201645.1546.5443.7646.194,908,796
3/31/201643.1046.8841.7045.9817,011,594
3/30/201638.8540.5837.0037.395,476,868
3/29/201638.3038.8935.5538.758,528,418
3/28/201641.9542.4940.3841.252,669,110
3/24/201638.8342.9738.1242.575,025,875
3/23/201638.7240.8037.8139.394,690,167
3/22/201637.2239.3136.5939.033,335,391
3/21/201635.6737.9035.4736.952,399,760
3/18/201635.5336.2734.6535.823,356,382
3/17/201636.7737.3033.8035.423,912,761
3/16/201636.6538.0536.4837.301,684,974
3/15/201638.3138.7536.7637.292,218,048
3/14/201638.9040.0038.5538.871,592,644
3/11/201639.6439.8638.2938.982,166,461
3/10/201638.4639.4737.3738.251,996,395
3/9/201639.4839.9937.7638.162,529,116
3/8/201640.4341.2038.8939.133,031,546
3/7/201640.0442.1239.6740.753,085,218
3/4/201638.4241.9838.3240.445,995,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center