$60.46 -0.17 (%) Medivation Inc - NASDAQ

May. 31, 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
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
3/3/201637.0438.4036.5438.202,628,986
3/2/201636.4737.4836.0536.841,746,517
3/1/201636.2036.6734.9036.602,819,968
2/29/201635.2836.0135.0235.772,526,386
2/26/201634.8037.8933.7835.574,146,658
2/25/201632.3833.0031.4132.702,084,026
2/24/201631.8932.1730.6432.041,604,082
2/23/201632.4832.9031.4331.441,454,710
2/22/201633.1333.8532.0132.361,740,415
2/19/201632.2933.1731.8532.762,255,980
2/18/201632.4032.5831.5131.921,940,002
2/17/201631.9132.7031.3032.281,887,850
2/16/201630.7231.7330.6131.582,488,025
2/12/201628.7030.4728.0530.443,198,067
2/11/201629.0029.8028.0328.582,715,852
2/10/201628.7431.3028.1929.412,858,505
2/9/201626.8128.8926.4128.172,751,777
2/8/201628.2729.0026.8127.323,617,555
2/5/201629.9030.5128.4729.144,825,316
2/4/201630.9032.0830.1330.562,442,726
2/3/201631.5132.0929.3631.003,242,161
2/2/201632.5832.8231.0831.383,193,007
2/1/201632.6433.6431.8933.163,465,244
1/29/201632.9133.3031.3532.705,333,927
1/28/201633.8033.8030.8833.092,932,222
1/27/201634.0736.4633.0233.242,475,993
1/26/201636.8936.8934.5034.903,193,777
1/25/201636.9737.5836.2736.572,473,908
1/22/201638.7039.8436.4337.652,002,870
1/21/201638.0839.7936.9738.421,653,387
1/20/201635.4838.8534.7637.921,942,241
1/19/201639.0039.6136.0036.562,288,595
1/15/201636.8038.1836.3038.162,572,459
1/14/201637.2838.8135.9538.392,488,653
1/13/201638.5539.5735.9836.802,474,447
1/12/201637.0039.8536.5138.402,763,155
1/11/201641.0541.2735.2136.174,622,351
1/8/201642.3243.4740.7040.731,741,604
1/7/201644.3644.4542.0542.052,137,331
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center