Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medidata Solutions (NQ: MDSO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.91 78.21 74.90 77.45 527,522 +1.65(+2.18%)
Jun 27, 2013 73.57 76.00 73.48 75.80 0 +2.34(+3.19%)
Jun 26, 2013 73.42 74.25 72.64 73.46 0 +0.40(+0.55%)
Jun 25, 2013 72.80 73.21 71.41 73.06 0 +0.81(+1.12%)
Jun 24, 2013 72.00 72.95 70.55 72.25 0 -0.19(-0.26%)
Jun 21, 2013 70.34 72.50 70.17 72.44 275,562 +2.36(+3.37%)
Jun 20, 2013 72.49 72.49 69.47 70.08 0 -2.75(-3.78%)
Jun 19, 2013 74.30 74.91 72.60 72.83 0 -1.27(-1.71%)
Jun 18, 2013 72.10 74.37 72.03 74.10 0 +1.89(+2.62%)
Jun 17, 2013 71.12 73.30 70.91 72.21 150,861 +1.85(+2.63%)
Jun 14, 2013 70.56 70.74 70.00 70.36 0 -0.09(-0.13%)
Jun 13, 2013 67.73 70.77 67.15 70.45 137,900 +2.58(+3.80%)
Jun 12, 2013 69.04 69.04 66.77 67.87 133,040 -0.13(-0.19%)
Jun 11, 2013 66.97 68.84 65.78 68.00 151,366 +0.55(+0.82%)
Jun 10, 2013 67.26 67.64 65.25 67.45 0 +0.56(+0.84%)
Jun 07, 2013 68.37 69.25 66.81 66.89 0 -0.88(-1.30%)
Jun 06, 2013 68.99 69.45 66.40 67.77 168,513 -1.12(-1.63%)
Jun 05, 2013 69.01 69.48 67.86 68.89 0 -0.12(-0.17%)
Jun 04, 2013 69.75 69.97 68.66 69.01 0 -0.86(-1.23%)
Jun 03, 2013 69.03 69.99 67.64 69.87 168,420 +0.85(+1.23%)
May 31, 2013 68.44 69.39 68.06 69.02 103,163 +0.03(+0.04%)
May 30, 2013 67.98 69.49 66.97 68.99 93,992 +1.02(+1.50%)
May 29, 2013 68.45 68.90 67.63 67.97 55,339 -0.82(-1.19%)
May 28, 2013 68.30 69.85 67.60 68.79 165,449 +1.50(+2.23%)
May 24, 2013 67.03 67.65 66.52 67.29 0 -0.25(-0.37%)
May 23, 2013 66.19 67.98 66.06 67.54 0 +0.21(+0.31%)
May 22, 2013 68.12 68.41 66.36 67.33 0 -0.78(-1.15%)
May 21, 2013 70.24 70.54 67.29 68.11 0 -2.30(-3.27%)
May 20, 2013 71.56 71.92 70.17 70.41 0 -1.57(-2.18%)
May 17, 2013 75.03 75.22 70.53 71.98 0 -2.72(-3.64%)
May 16, 2013 74.40 74.84 73.75 74.70 356,636 +0.38(+0.51%)
May 15, 2013 73.29 74.97 73.01 74.32 0 +3.08(+4.32%)
May 13, 2013 71.17 72.19 70.65 71.24 0 +0.19(+0.27%)
May 10, 2013 69.70 72.00 69.57 71.05 0 +1.53(+2.20%)
May 09, 2013 69.44 69.82 68.80 69.52 0 +0.20(+0.29%)
May 08, 2013 67.98 69.32 67.72 69.32 0 +1.35(+1.99%)
May 07, 2013 66.54 68.17 66.21 67.97 0 +1.43(+2.15%)
May 06, 2013 67.73 68.73 66.38 66.54 0 -1.00(-1.48%)
May 03, 2013 67.73 68.00 66.85 67.54 0 +0.69(+1.03%)
May 02, 2013 65.70 68.47 65.70 66.85 0 +0.60(+0.91%)
May 01, 2013 66.18 66.72 65.21 66.25 256,469 -0.11(-0.17%)
Apr 30, 2013 65.73 66.43 64.04 66.36 0 +1.07(+1.64%)
Apr 29, 2013 58.05 66.59 58.05 65.29 1,207,087 +11.23(+20.77%)
Apr 26, 2013 53.54 55.18 53.54 54.06 142,841 +0.49(+0.91%)
Apr 25, 2013 53.84 54.06 53.16 53.57 0 -0.10(-0.19%)
Apr 24, 2013 53.42 54.29 53.01 53.67 85,290 +0.05(+0.09%)
Apr 23, 2013 54.44 54.54 53.31 53.62 145,442 -0.48(-0.89%)
Apr 22, 2013 54.34 54.72 53.34 54.10 59,864 -0.25(-0.46%)
Apr 19, 2013 53.88 55.25 53.88 54.35 63,517 +0.44(+0.82%)
Apr 18, 2013 54.84 54.84 53.56 53.91 180,067 -0.69(-1.26%)
Apr 17, 2013 54.26 54.78 53.11 54.60 125,329 -0.06(-0.11%)
Apr 16, 2013 53.89 54.82 53.80 54.66 139,724 +0.96(+1.79%)
Apr 15, 2013 55.43 55.43 53.55 53.70 133,489 -1.87(-3.37%)
Apr 12, 2013 54.81 55.64 54.15 55.57 141,455 +0.47(+0.85%)
Apr 11, 2013 55.49 55.53 54.75 55.10 122,076 -0.51(-0.92%)
Apr 10, 2013 54.12 55.88 53.90 55.61 194,532 +1.52(+2.81%)
Apr 09, 2013 54.20 55.03 53.86 54.09 134,845 +0.02(+0.04%)
Apr 08, 2013 53.74 54.70 53.74 54.07 223,182 +0.09(+0.17%)
Apr 05, 2013 53.83 54.63 53.52 53.98 235,400 -0.76(-1.39%)
Apr 04, 2013 54.98 55.32 54.46 54.74 144,267 -0.26(-0.47%)
Apr 03, 2013 56.99 56.99 54.93 55.00 289,579 -1.83(-3.22%)
Apr 02, 2013 56.61 57.44 56.60 56.83 127,545 +0.37(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.