$106.62 0.00 (%) Medivation Inc - NASDAQ

Dec. 17, 2014 | 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
12/17/2014103.06106.93102.06106.62852,919
12/16/2014103.28104.63101.55102.511,076,758
12/15/2014107.70107.70101.37104.081,203,598
12/12/2014106.71108.78105.71106.86800,151
12/11/2014108.81111.09107.54108.02999,379
12/10/2014110.90111.98107.32107.90922,916
12/9/2014112.51113.35109.02110.771,228,842
12/8/2014112.00115.65110.13114.102,194,382
12/5/2014112.73114.20111.16111.93610,621
12/4/2014114.42117.23112.73113.16645,045
12/3/2014113.77115.00111.46115.00798,109
12/2/2014112.82114.32112.00113.29977,043
12/1/2014115.99116.00111.27111.821,096,410
11/28/2014115.50116.87114.50115.89501,613
11/26/2014112.11114.88111.27114.83890,792
11/25/2014111.42112.33109.00112.263,348,277
11/24/2014110.20113.00110.09111.781,015,137
11/21/2014112.73112.85108.44109.28783,204
11/20/2014108.42111.54107.17111.251,164,049
11/19/2014107.55110.21107.06109.08677,242
11/18/2014107.11109.44106.10108.12689,805
11/17/2014106.62108.33106.24106.80633,997
11/14/2014106.78108.48105.00106.90761,419
11/13/2014106.35108.75105.63107.21945,693
11/12/2014107.25108.26106.07106.33942,279
11/11/2014108.87109.73106.59107.291,158,444
11/10/2014113.37113.48106.91108.951,675,583
11/7/2014102.06113.61102.04112.773,286,057
11/6/2014102.62106.19102.14104.951,163,628
11/5/2014105.72106.79102.03102.77597,851
11/4/2014104.52105.82102.61103.83550,177
11/3/2014105.50106.57104.38105.40822,253
10/31/2014104.37108.84103.21105.701,577,456
10/30/201499.36102.8798.89102.74726,028
10/29/2014100.73101.4897.8999.55896,757
10/28/2014103.48104.80100.50101.18865,578
10/27/2014101.80103.14100.01102.75926,000
10/24/201499.39102.1699.28101.87758,479
10/23/201498.59100.9297.4599.40872,656
10/22/201496.8599.8094.6197.90710,474
10/21/201495.8698.0995.6596.971,106,778
10/20/201494.2995.9593.6494.98787,203
10/17/201493.6895.0192.8994.271,727,390
10/16/201487.3994.4586.4892.541,409,604
10/15/201489.5990.5786.7589.631,381,715
10/14/201490.8592.8988.0791.311,106,775
10/13/201493.3694.1089.7890.75563,798
10/10/201494.8296.5192.9293.00796,103
10/9/201497.6498.0094.5095.01690,085
10/8/201496.3698.4194.2998.31762,835
10/7/201498.5998.7895.7095.91837,614
10/6/2014101.06101.8798.6698.81545,700
10/3/2014100.27100.7399.26100.34956,054
10/2/2014100.35101.4497.9199.141,066,017
10/1/201498.87100.8297.06100.353,408,848
9/30/2014100.25100.9198.2398.871,068,735
9/29/201496.69100.3696.00100.251,291,468
9/26/201497.6998.0596.3497.50989,996
9/25/201499.83100.9597.1797.31924,323
9/24/201497.11100.2095.0199.892,565,223
9/23/2014101.84102.0998.5598.591,730,593
9/22/2014103.26103.88100.61101.711,140,750
9/19/2014101.20103.21101.20102.261,709,111
9/18/201499.30101.0099.02100.931,671,968
9/17/201497.0298.4296.0597.961,114,656
9/16/201491.8597.1491.3096.911,389,261
9/15/201495.3395.9891.8093.271,130,166
9/12/201496.5197.2794.7095.531,941,159
9/11/201497.9097.9093.3696.772,819,955
9/10/201495.0897.0994.5196.89973,403
9/9/201494.9295.2992.0694.342,203,193
9/8/201491.0192.8690.2892.481,058,762
9/5/201492.0592.5089.6091.011,162,571
9/4/201491.5693.2991.1992.021,074,842
9/3/201492.4292.6390.0091.501,194,478
9/2/201491.7592.4889.8990.80972,978
8/29/201490.0892.2689.5391.26747,420
8/28/201487.9390.5787.9389.48785,925
8/27/201488.6091.0488.5089.44756,198
8/26/201488.9789.2488.0088.62981,272
8/25/201485.5088.8585.2688.701,263,662
8/22/201485.6786.3584.2384.44858,472
8/21/201486.9787.1785.1385.33712,278
8/20/201485.6687.1585.0786.67925,666
8/19/201487.0087.0084.7685.58876,682
8/18/201485.0086.7484.8386.731,128,452
8/15/201484.2084.9783.2684.85803,898
8/14/201482.7584.3282.3284.221,147,639
8/13/201483.9584.9382.5482.831,259,490
8/12/201484.3984.3982.0783.24926,182
8/11/201481.5683.4780.5783.251,192,164
8/8/201478.2584.3077.5380.934,068,640
8/7/201477.0077.4274.8375.27699,359
8/6/201476.5678.3576.1376.51645,276
8/5/201476.4078.0276.1277.69666,211
8/4/201476.7278.0076.0877.76615,388
8/1/201474.8378.0174.8376.721,461,819
7/31/201475.2975.8573.8274.23499,384
7/30/201476.9977.2875.3676.25371,341
7/29/201477.5077.6175.7276.21681,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center