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 (%)
Jul 31, 2015 54.19 54.70 53.62 53.80 367,294 -0.22(-0.41%)
Jul 30, 2015 53.90 54.34 53.25 54.02 406,991 -0.23(-0.42%)
Jul 29, 2015 54.12 54.50 53.68 54.25 375,153 +0.01(+0.02%)
Jul 28, 2015 53.11 54.68 52.19 54.24 525,808 +1.41(+2.67%)
Jul 27, 2015 52.55 52.97 51.83 52.83 495,157 -0.27(-0.51%)
Jul 24, 2015 54.43 54.44 52.92 53.10 515,016 -1.51(-2.77%)
Jul 23, 2015 56.06 57.00 54.47 54.61 459,858 -1.54(-2.74%)
Jul 22, 2015 55.97 56.51 54.82 56.15 874,090 -0.49(-0.87%)
Jul 21, 2015 59.52 61.31 54.00 56.64 2,639,080 -3.24(-5.41%)
Jul 20, 2015 57.87 60.34 57.61 59.88 1,126,017 +1.94(+3.35%)
Jul 17, 2015 57.39 58.06 56.75 57.94 453,824 +0.78(+1.36%)
Jul 16, 2015 57.10 57.56 56.65 57.16 364,060 +0.16(+0.28%)
Jul 15, 2015 56.54 57.78 56.37 57.00 502,149 +0.56(+0.99%)
Jul 14, 2015 55.46 56.58 55.24 56.44 220,252 +0.86(+1.55%)
Jul 13, 2015 55.80 55.98 54.93 55.58 390,743 +0.04(+0.07%)
Jul 10, 2015 54.63 55.94 54.27 55.54 305,313 +1.44(+2.66%)
Jul 09, 2015 53.68 54.94 53.36 54.10 388,683 +1.11(+2.09%)
Jul 08, 2015 52.90 53.63 52.38 52.99 501,518 -0.51(-0.95%)
Jul 07, 2015 53.76 53.94 52.61 53.50 333,708 -0.10(-0.19%)
Jul 06, 2015 53.40 53.83 53.21 53.60 338,898 -0.11(-0.20%)
Jul 02, 2015 54.14 53.71 53.71 53.71 279,700 -0.78(-1.44%)
Jul 01, 2015 54.94 55.10 54.01 54.49 329,826 +0.17(+0.32%)
Jun 30, 2015 54.59 55.02 54.02 54.32 426,934 -0.02(-0.04%)
Jun 29, 2015 55.33 56.22 54.26 54.34 273,997 -1.71(-3.05%)
Jun 26, 2015 57.68 57.99 55.22 56.05 419,220 -1.44(-2.50%)
Jun 25, 2015 56.96 57.85 56.94 57.49 319,086 +0.51(+0.89%)
Jun 24, 2015 57.14 57.53 56.63 56.98 534,157 +0.13(+0.24%)
Jun 23, 2015 57.06 58.00 56.43 56.85 351,321 -0.47(-0.82%)
Jun 22, 2015 57.66 57.81 56.91 57.32 278,413 -0.10(-0.17%)
Jun 19, 2015 58.60 58.65 57.24 57.42 652,149 -1.00(-1.71%)
Jun 18, 2015 57.17 58.71 56.87 58.42 496,189 +1.55(+2.73%)
Jun 17, 2015 54.66 57.26 54.66 56.87 426,189 +2.45(+4.50%)
Jun 16, 2015 53.50 55.00 53.50 54.42 597,261 +1.01(+1.89%)
Jun 15, 2015 53.86 54.76 52.39 53.41 491,648 -1.01(-1.86%)
Jun 12, 2015 54.54 55.04 54.22 54.42 275,558 -0.53(-0.96%)
Jun 11, 2015 54.84 55.48 54.62 54.95 262,290 +0.27(+0.49%)
Jun 10, 2015 54.55 55.12 53.88 54.68 493,871 +0.22(+0.40%)
Jun 09, 2015 54.54 54.54 53.74 54.46 287,967 -0.21(-0.38%)
Jun 08, 2015 54.87 55.79 53.69 54.67 298,769 -0.12(-0.22%)
Jun 05, 2015 53.84 55.07 54.89 54.79 388,818 -0.10(-0.18%)
Jun 04, 2015 55.73 56.06 54.66 54.89 446,559 -1.01(-1.81%)
Jun 03, 2015 55.89 56.85 55.60 55.90 517,526 +0.00(+0.00%)
Jun 02, 2015 58.01 58.03 55.79 55.90 541,372 -2.52(-4.31%)
Jun 01, 2015 58.50 58.85 57.08 58.42 647,665 +0.41(+0.71%)
May 29, 2015 57.27 58.02 56.41 58.01 772,746 +0.77(+1.35%)
May 28, 2015 56.82 57.33 56.02 57.24 441,103 +0.86(+1.53%)
May 27, 2015 54.94 56.60 54.72 56.38 423,787 +1.66(+3.03%)
May 26, 2015 54.56 55.41 53.92 54.72 309,266 -0.32(-0.58%)
May 22, 2015 54.94 55.04 55.04 55.04 214,100 +0.18(+0.33%)
May 21, 2015 55.20 55.75 54.12 54.86 297,993 -0.46(-0.83%)
May 20, 2015 55.32 55.84 54.61 55.32 391,368 +0.30(+0.55%)
May 19, 2015 56.19 56.93 54.68 55.02 387,118 -1.26(-2.24%)
May 18, 2015 53.11 56.58 53.11 56.28 575,875 +3.12(+5.87%)
May 15, 2015 53.35 53.69 52.73 53.16 441,813 -0.46(-0.86%)
May 14, 2015 53.65 54.18 52.76 53.62 895,136 +0.33(+0.62%)
May 13, 2015 54.05 54.83 53.08 53.29 581,245 -0.47(-0.87%)
May 12, 2015 53.58 54.26 52.87 53.76 554,777 -0.24(-0.44%)
May 11, 2015 54.17 54.80 53.91 54.00 576,481 -0.16(-0.30%)
May 08, 2015 55.84 56.18 53.65 54.16 691,188 -1.19(-2.15%)
May 07, 2015 56.69 57.48 55.25 55.35 704,730 -1.30(-2.29%)
May 06, 2015 55.80 56.72 55.52 56.65 651,406 +1.07(+1.93%)
May 05, 2015 55.68 55.99 54.71 55.58 610,674 -0.43(-0.77%)
May 04, 2015 54.69 56.49 54.46 56.01 522,806 +1.35(+2.47%)
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.