$81.44 0.00 (%) Medivation Inc - NASDAQ

Sep. 27, 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
9/28/201681.4481.4481.4481.440
9/27/201681.4481.4881.4381.447,203,016
9/26/201681.4281.4581.4281.423,028,409
9/23/201681.4381.4581.4081.4216,114,557
9/22/201681.0381.1080.9481.082,757,122
9/21/201680.9381.0480.8781.033,975,663
9/20/201680.9481.0480.8680.903,705,545
9/19/201680.9481.0780.8780.903,100,847
9/16/201681.0481.0980.8780.875,722,621
9/15/201681.0781.1581.0281.055,646,157
9/14/201680.9681.1580.9581.125,900,277
9/13/201680.9281.0480.9180.965,070,617
9/12/201680.7681.0380.7681.004,640,591
9/9/201680.7880.9780.7880.813,225,886
9/8/201680.9180.9980.7580.763,284,013
9/7/201680.8480.9780.7580.972,414,353
9/6/201680.8180.9980.7480.843,284,681
9/2/201680.9180.9880.7280.853,300,390
9/1/201680.4580.9880.4580.936,700,788
8/31/201680.3880.5780.3880.565,898,656
8/30/201680.3080.3880.2580.366,541,233
8/29/201680.3080.3480.2680.285,801,882
8/26/201680.2480.3580.2180.357,546,241
8/25/201680.2480.3180.2080.248,163,074
8/24/201680.3580.3680.2080.2314,142,941
8/23/201680.4080.5080.2680.2716,753,071
8/22/201680.6280.6780.3680.4246,909,728
8/19/201667.1967.4067.0067.161,425,679
8/18/201666.5067.5066.4267.191,714,672
8/17/201665.0768.3765.0066.482,576,025
8/16/201665.2265.6565.1365.221,400,618
8/15/201666.0066.0165.0365.301,240,294
8/12/201665.5466.1965.2266.021,568,717
8/11/201663.9965.9263.5865.603,831,309
8/10/201663.6064.4863.4563.993,196,645
8/9/201663.1263.6362.6263.451,913,041
8/8/201663.3663.4762.9963.181,067,796
8/5/201663.7664.0962.9563.251,426,801
8/4/201663.9664.3963.4863.731,022,493
8/3/201663.6264.1263.2664.081,007,292
8/2/201663.5963.8862.6963.582,227,215
8/1/201664.0064.3963.5664.081,916,505
7/29/201662.1964.1662.1063.992,861,829
7/28/201662.5562.9861.5762.491,409,688
7/27/201662.4963.0162.2762.55924,432
7/26/201662.9763.2062.3562.641,263,674
7/25/201662.7763.1662.0563.111,368,833
7/22/201662.7963.3562.5062.63907,217
7/21/201662.1363.2361.5562.542,792,223
7/20/201662.0562.1161.5561.811,234,858
7/19/201661.6762.1461.4161.871,012,236
7/18/201661.8862.1461.5361.83702,671
7/15/201661.6661.9861.5061.881,886,852
7/14/201661.9162.0361.5561.74976,773
7/13/201662.0062.6661.5261.571,546,190
7/12/201662.5962.6462.0562.151,687,993
7/11/201662.5562.7962.1462.232,084,971
7/8/201662.9262.9261.9962.101,387,353
7/7/201662.6062.9862.2562.741,372,739
7/6/201662.5362.7561.6062.334,563,340
7/5/201659.8662.6958.8061.765,703,797
7/1/201660.1861.0059.4560.121,611,686
6/30/201660.6261.2160.0260.302,998,898
6/29/201659.4860.9959.2060.953,699,830
6/28/201656.9458.0756.8057.792,404,629
6/27/201656.4657.2456.2456.613,070,090
6/24/201658.0058.4256.8756.956,065,855
6/23/201659.2059.5758.7959.261,480,488
6/22/201658.7959.9358.6058.891,700,133
6/21/201659.3559.8358.6158.972,215,293
6/20/201659.5560.0059.1059.471,717,933
6/17/201659.0059.6458.5059.332,914,099
6/16/201659.4759.8859.1059.361,007,897
6/15/201660.0760.4459.4559.54902,170
6/14/201660.0860.4459.2660.071,645,933
6/13/201659.6660.2859.4760.032,515,228
6/10/201659.7160.3059.3860.011,474,735
6/9/201659.4360.3359.2060.101,355,144
6/8/201659.5060.4359.1860.071,354,961
6/7/201659.3460.3459.1859.681,634,116
6/6/201660.3460.7058.5259.632,848,284
6/3/201660.6061.0860.2760.801,682,864
6/2/201661.2061.3860.5060.972,335,912
6/1/201660.0161.2760.0061.141,667,185
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center