Medivation Inc $76.25

up +0.04


30/7/2014 04:00 PM  |  NASDAQ : MDVN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDVN historical data

Date Open High Low Close Volume
7/30/201476.9977.2875.3676.25371,341
7/29/201477.5077.6175.7276.21681,475
7/28/201475.9476.4174.6376.31530,497
7/25/201475.4676.3774.8575.79532,342
7/24/201478.6779.4875.4475.46951,795
7/23/201475.6378.0575.5077.831,105,123
7/22/201473.5075.0273.0174.91907,908
7/21/201470.1973.0069.9272.58809,034
7/18/201469.3970.6869.3970.521,277,204
7/17/201472.4973.3269.1169.581,022,290
7/16/201473.7075.2372.6672.80861,164
7/15/201475.1175.7273.1473.18744,532
7/14/201475.7576.1574.4875.05467,051
7/11/201475.2375.4273.7275.01940,811
7/10/201474.9976.2774.6975.81673,803
7/9/201475.0576.7174.8576.34995,366
7/8/201475.7575.8673.2674.581,029,132
7/7/201476.8078.0075.5875.89701,941
7/3/201478.3478.3675.7577.501,144,806
7/2/201478.6579.7177.8878.19906,859
7/1/201477.7278.8577.2578.44776,059
6/30/201477.4578.3576.6577.081,144,378
6/27/201477.4578.2576.9477.77801,943
6/26/201476.8277.8676.0177.74618,370
6/25/201476.5777.5475.5376.23719,606
6/24/201476.7077.7376.0776.19755,899
6/23/201477.0077.7576.0576.73754,978
6/20/201476.5977.4875.7777.261,017,067
6/19/201476.7377.0375.9176.48824,600
6/18/201474.6275.8074.0875.74621,668
6/17/201474.2675.1473.7374.40457,599
6/16/201474.9875.9374.0074.48610,142
6/13/201474.7075.3373.8374.98648,769
6/12/201475.8176.9874.8875.211,134,581
6/11/201476.1077.9175.6075.74781,299
6/10/201476.4677.9475.2676.621,012,040
6/9/201475.4777.7575.1876.55715,746
6/6/201476.4876.4874.9775.46774,739
6/5/201477.0077.4675.5675.86828,730
6/4/201474.4276.2673.7476.251,169,199
6/3/201472.7475.2072.5074.601,646,754
6/2/201473.3674.2172.4273.071,067,434
5/30/201472.0073.1968.5572.83984,053
5/29/201471.5873.1070.1572.45885,172
5/28/201470.2171.9969.3371.451,013,444
5/27/201469.2970.3368.7569.76827,592
5/23/201469.6269.9168.3168.94561,234
5/22/201469.3970.3068.6869.091,004,841
5/21/201468.6269.2067.7768.42664,319
5/20/201468.6769.9867.6068.631,003,650
5/19/201467.0469.1167.0268.671,055,621
5/16/201466.7667.1865.5967.00514,385
5/15/201466.6067.3465.1766.75802,954
5/14/201466.0167.5065.1766.60694,997
5/13/201466.0067.8965.5965.991,171,717
5/12/201465.9466.5065.1765.91915,983
5/9/201464.0066.5062.5265.113,088,239
5/8/201462.9664.2059.5860.001,883,462
5/7/201461.9663.6260.7863.492,146,784
5/6/201462.0063.3261.7062.791,208,575
5/5/201459.0062.1958.5662.06969,752
5/2/201460.7360.7358.5259.591,013,001
5/1/201459.1861.2358.4260.46681,141
4/30/201459.5660.5358.5960.21774,031
4/29/201457.4160.7256.0560.001,174,171
4/28/201458.1458.2655.2557.351,023,999
4/25/201457.3557.9556.0657.691,346,630
4/24/201460.6161.0056.7957.721,082,852
4/23/201462.8363.5059.5060.04843,167
4/22/201460.4063.6860.4062.581,640,542
4/21/201457.9760.1257.0760.02761,703
4/17/201459.3359.6457.7257.93750,785
4/16/201458.3259.5057.2158.84958,843
4/15/201455.8558.3055.4658.101,932,037
4/14/201456.2858.3054.3755.771,483,241
4/11/201458.1259.2455.0055.081,632,091
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
4/7/201460.2562.4458.2760.921,068,001
4/4/201463.6764.0259.5560.031,160,073
4/3/201464.3766.1462.1563.261,181,789
4/2/201466.1466.8464.5965.241,032,222
4/1/201464.7167.5764.3865.801,568,373
3/31/201461.3764.5061.3764.372,407,478
3/28/201463.8064.5060.6161.081,773,140
3/27/201463.4664.4861.9063.171,091,931
3/26/201464.6466.4363.2663.501,032,656
3/25/201465.0067.1362.5464.281,383,306
3/24/201466.8866.8962.6664.741,381,121
3/21/201469.0069.7565.4666.531,434,723
3/20/201469.4770.7468.0868.68772,635
3/19/201470.2671.1669.6769.841,076,131
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
Trading Center