$92.41 +0.34 (%) Medivation Inc - NASDAQ

Aug. 28, 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
8/28/201590.6992.9990.0892.41753,754
8/27/201591.5193.6289.3792.071,080,889
8/26/201588.9889.8885.1789.71968,837
8/25/201589.1089.8885.4086.121,350,564
8/24/201580.4585.9580.0185.041,935,184
8/21/201590.3493.9088.0591.431,176,011
8/20/201596.9898.2292.1692.251,132,221
8/19/201599.2199.8596.5698.07536,468
8/18/2015100.54101.7998.6099.43482,166
8/17/201598.24101.1997.02101.07725,207
8/14/201597.5099.9795.4198.99849,453
8/13/201598.83100.1397.2698.15594,346
8/12/201599.3299.9394.7598.951,277,776
8/11/201599.69101.6498.72100.741,098,710
8/10/2015103.69105.8299.41100.741,234,788
8/7/2015105.00105.9499.83102.712,202,669
8/6/2015107.75109.9999.79101.441,605,802
8/5/2015108.95110.43107.02108.20926,466
8/4/2015105.82108.12105.62107.32861,786
8/3/2015105.11106.90102.81104.781,255,734
7/31/2015105.52109.15104.43105.333,177,314
7/30/201596.2497.5090.8696.972,478,579
7/29/2015102.90103.4888.1695.744,134,766
7/28/2015104.63105.62103.45104.51670,568
7/27/2015101.51105.1298.92103.831,175,882
7/24/2015107.42109.05102.50102.781,005,218
7/23/2015110.32111.16108.37108.51403,717
7/22/2015108.52110.42108.02109.66451,764
7/21/2015111.87112.66108.31109.64682,808
7/20/2015112.87113.28110.69111.80979,815
7/17/2015113.32113.74111.91113.251,496,048
7/16/2015111.88113.92111.67112.911,043,683
7/15/2015109.60115.00108.63111.601,707,869
7/14/2015103.84109.30103.54108.501,985,189
7/13/2015107.85108.07103.78104.072,218,483
7/10/2015109.31109.98105.16106.811,611,934
7/9/2015109.89111.30108.55109.001,068,206
7/8/2015112.43113.62108.44108.52875,990
7/7/2015113.87114.44111.01113.55869,916
7/6/2015112.53115.42110.56113.561,692,684
7/2/2015112.49113.28111.42112.06714,103
7/1/2015115.16116.15112.17112.50986,858
6/30/2015111.84114.43110.51114.201,131,285
6/29/2015111.52113.79109.88110.10838,904
6/26/2015113.47114.48111.41112.311,358,374
6/25/2015113.51114.19111.90113.13908,717
6/24/2015116.18116.32113.00113.71757,500
6/23/2015118.20118.54115.71116.061,098,064
6/22/2015118.00119.19116.62118.32939,634
6/19/2015121.41121.41114.77116.991,139,395
6/18/2015112.62116.80112.19116.621,011,489
6/17/2015111.41112.58109.85111.50843,327
6/16/2015112.37114.38110.61110.90906,400
6/15/2015112.14113.40111.18112.47907,324
6/12/2015113.00114.55111.83112.91498,666
6/11/2015112.65114.70111.39114.271,099,973
6/10/2015112.02113.31110.35112.51945,744
6/9/2015113.92114.71110.72111.841,431,358
6/8/2015118.13118.31114.85114.94965,289
6/5/2015116.34118.57114.50118.041,305,460
6/4/2015121.99121.99115.58116.061,555,025
6/3/2015123.58124.03118.80120.701,470,961
6/2/2015128.05128.11122.09123.581,188,803
6/1/2015132.52132.79128.07128.33711,504
5/29/2015131.14132.50130.28132.05908,524
5/28/2015130.80132.76129.75131.63837,835
5/27/2015128.96131.25128.29131.21612,385
5/26/2015128.29130.13126.94128.32526,591
5/22/2015130.93131.81127.85128.871,207,994
5/21/2015130.30131.67128.90131.32806,537
5/20/2015125.61131.76125.25130.28875,205
5/19/2015125.48127.62125.15126.08822,841
5/18/2015122.51126.71122.09125.90669,595
5/15/2015124.61124.68122.31122.90399,194
5/14/2015122.92123.50119.66123.371,057,585
5/13/2015124.45125.84122.39122.65916,643
5/12/2015122.23125.22121.56124.24626,267
5/11/2015123.44125.51122.69123.12819,670
5/8/2015118.08126.31116.70123.652,443,279
5/7/2015120.85124.13120.52123.231,005,852
5/6/2015121.80123.15120.14121.601,166,369
5/5/2015125.00125.01120.59120.851,144,803
5/4/2015125.35127.86123.82124.93999,478
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!