$28.58 -0.83 (%) Medivation Inc - NASDAQ

Feb. 11, 2016 | 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
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
1/6/201646.3547.2044.4545.342,431,198
1/5/201647.5548.7346.2247.331,604,446
1/4/201646.6347.8446.2547.181,362,872
12/31/201547.5948.7747.2948.34761,411
12/30/201547.8848.4547.2447.98706,268
12/29/201547.7248.4847.3547.811,063,212
12/28/201547.4948.3847.4947.98766,205
12/24/201547.5847.9947.1447.96396,941
12/23/201546.9147.7846.6047.61950,837
12/22/201546.8047.4445.7646.871,044,349
12/21/201544.2346.4443.3946.271,468,194
12/18/201542.9643.9342.7043.792,394,692
12/17/201544.7045.3642.9243.661,618,728
12/16/201542.2244.0941.9243.991,607,503
12/15/201540.4842.3640.3141.981,167,221
12/14/201540.4441.2239.7540.281,126,052
12/11/201541.1342.3340.4440.591,061,382
12/10/201542.2542.7841.2041.49881,745
12/9/201542.1042.8941.5242.02980,814
12/8/201541.4043.1641.3042.46954,127
12/7/201542.1442.6841.7942.141,069,694
12/4/201541.4142.8641.0642.771,042,367
12/3/201544.4844.5641.0141.202,475,006
12/2/201543.7744.7342.5244.291,709,682
12/1/201542.6842.8941.7442.771,733,883
11/30/201541.9842.4640.7242.281,692,664
11/27/201541.0841.7840.7841.68427,490
11/25/201540.7541.6340.7541.17853,486
11/24/201540.1240.7539.8140.621,014,423
11/23/201540.3941.2839.8740.531,718,767
11/20/201541.3241.7540.0340.081,249,491
11/19/201543.1043.1941.0841.291,271,980
11/18/201541.2942.7741.0642.431,536,766
11/17/201540.1141.8539.8941.771,248,779
11/16/201540.8041.4239.0540.111,406,327
11/13/201540.2041.9040.0141.091,292,399
11/12/201541.0841.7540.4040.451,122,713
11/11/201541.1342.0040.7941.181,090,811
11/10/201541.2941.9640.2241.131,620,894
11/9/201539.6142.8439.6041.952,258,857
11/6/201543.5644.9937.6339.534,620,022
11/5/201544.8145.0943.2343.551,468,566
11/4/201544.8345.6143.9644.971,371,198
11/3/201544.0045.6743.5044.591,298,420
11/2/201542.5544.6142.5144.411,785,853
10/30/201546.0046.0042.0242.063,322,892
10/29/201545.9647.0845.5146.762,103,999
10/28/201545.7845.8444.2945.781,385,658
10/27/201545.9946.0444.0445.861,425,667
10/26/201545.0646.3544.5046.021,038,643
10/23/201544.1345.5543.6245.191,081,266
10/22/201542.7943.9542.2643.431,287,048
10/21/201542.8543.3241.2843.171,287,195
10/20/201544.2144.4242.3342.381,007,766
10/19/201544.1045.3643.0344.241,043,925
10/16/201544.4845.9143.5944.041,386,084
10/15/201541.3544.7041.2344.701,854,866
10/14/201541.6743.1141.0641.761,643,395
10/13/201541.4043.3641.3441.471,986,089
10/12/201541.4141.9340.5241.30959,354
10/9/201539.3641.3539.2141.261,783,412
10/8/201541.4341.4338.5339.232,655,675
10/7/201540.5541.9239.0641.493,235,265
10/6/201542.7942.9739.3940.543,177,119
10/5/201545.5446.0043.5043.662,697,082
10/2/201541.8344.8941.4944.892,466,195
10/1/201541.9742.9940.9142.902,285,496
9/30/201540.7843.5040.5342.504,040,112
9/29/201539.8940.9338.0839.152,572,461
9/28/201542.1342.5438.9839.833,705,385
9/25/201545.6045.9140.2741.642,851,515
9/24/201546.1746.4944.2545.041,921,966
9/23/201546.5747.9946.0246.641,107,945
9/22/201547.8247.8845.7146.572,280,504
9/21/201550.2351.0647.4248.352,724,209
9/18/201550.9551.5050.5350.573,182,986
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center