Medivation Inc $57.93

down -0.91


17/4/2014 08:10 PM  |  NASDAQ : MDVN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
4/17/201459.3359.6457.7257.93750,785
4/16/201458.3259.5057.2158.84958,843
4/15/201455.8558.3055.4658.101,932,040
4/14/201456.2858.3054.3755.771,483,240
4/11/201458.1259.2455.0055.081,632,090
4/10/201462.1862.1957.6058.321,399,340
4/9/201460.9163.4960.7562.50936,074
4/8/201460.7161.6759.5060.38880,411
4/7/201460.2562.4458.2760.921,068,000
4/4/201463.6764.0259.5560.031,160,070
4/3/201464.3766.1462.1563.261,181,790
4/2/201466.1466.8464.5965.241,032,220
4/1/201464.7167.5764.3865.801,568,370
3/31/201461.3764.5061.3764.372,407,480
3/28/201463.8064.5060.6161.081,773,140
3/27/201463.4664.4861.9063.171,091,930
3/26/201464.6466.4363.2663.501,032,660
3/25/201465.0067.1362.5464.281,383,310
3/24/201466.8866.8962.6664.741,381,120
3/21/201469.0069.7565.4666.531,434,720
3/20/201469.4770.7468.0868.68772,635
3/19/201470.2671.1669.6769.841,076,130
3/18/201468.5871.0868.5870.55993,538
3/17/201468.3969.5168.1568.50701,487
3/14/201468.3069.0367.3367.76738,442
3/13/201469.6069.8767.5568.58865,829
3/12/201469.1370.4068.5169.46951,407
3/11/201469.2870.6069.0269.42997,008
3/10/201469.0469.8367.6169.24803,212
3/7/201468.5070.3965.5169.432,369,540
3/6/201470.6670.9566.5367.842,165,420
3/5/201471.0172.6770.4870.541,168,550
3/4/201471.9473.0070.0571.111,554,940
3/3/201470.8072.3770.2071.411,502,390
2/28/201473.5375.9870.8771.918,017,750
2/27/201485.0286.9384.2584.521,474,470
2/26/201486.5087.1084.3385.101,100,320
2/25/201486.9588.2085.8386.40867,401
2/24/201486.2987.3785.9686.971,203,900
2/21/201484.6886.2084.3585.991,446,770
2/20/201483.3284.7082.9584.64868,313
2/19/201483.6283.9882.0283.301,211,800
2/18/201480.7883.8080.6083.551,550,950
2/14/201481.6282.5078.8480.141,177,400
2/13/201481.1182.7679.4081.931,141,220
2/12/201480.9982.4180.6582.161,042,140
2/11/201478.8682.1478.8680.681,150,080
2/10/201477.1879.3176.6878.701,052,620
2/7/201475.1178.2575.1177.23848,034
2/6/201473.8875.1973.5474.651,010,680
2/5/201475.6776.1672.1173.421,890,460
2/4/201475.5277.0975.2376.581,290,390
2/3/201477.1077.8473.7074.752,903,980
1/31/201479.9481.7478.7579.602,068,600
1/30/201484.5185.0079.0081.132,657,400
1/29/201486.0087.4682.6084.296,355,900
1/28/201474.1077.0874.0075.781,544,560
1/27/201477.6577.9871.2272.781,515,530
1/24/201477.5378.1675.7376.691,123,310
1/23/201478.1878.8877.0078.691,231,280
1/22/201478.8879.2076.8678.681,066,110
1/21/201477.9079.4675.3677.031,475,370
1/17/201477.3177.3174.9475.111,511,480
1/16/201476.7278.0075.5477.152,352,200
1/15/201472.8976.5472.3476.191,980,530
1/14/201470.5272.5968.8872.481,021,060
1/13/201472.5072.7168.7869.691,040,970
1/10/201470.8572.9670.0972.781,416,610
1/9/201469.1671.2569.0070.981,603,620
1/8/201467.7569.8567.6668.691,167,630
1/7/201466.3368.9866.0167.731,282,080
1/6/201464.1166.4062.9165.621,191,220
1/3/201463.3863.5162.0262.85957,573
1/2/201463.3663.9662.5063.44968,571
12/31/201363.7864.9863.3363.82474,179
12/30/201365.9866.2463.5263.74663,941
12/27/201364.3666.6263.7965.82792,076
12/26/201364.1964.9263.2364.14450,382
12/24/201364.6265.2163.6664.13187,975
12/23/201365.8166.0364.4664.69741,637
12/20/201363.0265.2262.9465.141,241,460
12/19/201363.4964.6461.9962.88702,183
12/18/201361.9963.8161.1563.74863,360
12/17/201361.8162.7261.1861.83618,107
12/16/201363.5163.9861.4361.89712,861
12/13/201361.7463.7361.7463.14914,810
12/12/201361.0562.8960.8861.99897,994
12/11/201361.1561.5060.0160.73589,361
12/10/201361.7762.3860.0961.25800,506
12/9/201362.2663.2361.1561.65602,212
12/6/201361.7363.4360.5262.20966,141
12/5/201362.2062.6061.1461.29787,017
12/4/201362.3163.3161.9062.30731,628
12/3/201363.6463.6462.2562.62582,962
12/2/201363.0164.5462.5463.99622,066
11/29/201363.0063.6762.6163.01304,289
11/27/201363.6764.1661.9762.78727,289
11/26/201363.4865.0063.2163.26963,942
11/25/201364.9765.0962.9563.33770,120
11/22/201361.5465.5061.3664.971,614,890
Trading Center