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 (%)
Sep 30, 2011 16.56 16.70 16.42 16.44 213,162 -0.36(-2.14%)
Sep 29, 2011 17.01 17.08 16.44 16.80 254,113 +0.19(+1.14%)
Sep 28, 2011 17.44 17.52 16.59 16.61 316,972 -0.87(-4.98%)
Sep 27, 2011 17.00 17.57 16.76 17.48 279,635 +0.84(+5.05%)
Sep 26, 2011 16.65 16.86 16.16 16.64 233,081 +0.08(+0.48%)
Sep 23, 2011 16.33 16.75 16.13 16.56 132,865 +0.18(+1.10%)
Sep 22, 2011 16.04 16.48 15.71 16.38 359,124 -0.18(-1.09%)
Sep 21, 2011 16.89 17.10 16.55 16.56 253,127 -0.32(-1.90%)
Sep 20, 2011 16.88 17.28 16.63 16.88 182,550 -0.01(-0.06%)
Sep 19, 2011 17.22 17.22 16.66 16.89 151,354 -0.59(-3.38%)
Sep 16, 2011 17.21 17.55 16.78 17.48 220,267 +0.40(+2.34%)
Sep 15, 2011 16.82 17.30 16.81 17.08 279,121 +0.40(+2.40%)
Sep 14, 2011 16.51 16.95 16.40 16.68 171,025 +0.33(+2.02%)
Sep 13, 2011 15.76 16.60 15.76 16.35 258,850 +0.49(+3.09%)
Sep 12, 2011 15.41 15.90 15.25 15.86 188,781 +0.17(+1.08%)
Sep 09, 2011 15.73 15.95 14.99 15.69 331,131 -0.18(-1.13%)
Sep 08, 2011 16.40 16.50 15.84 15.87 184,872 -0.68(-4.11%)
Sep 07, 2011 15.86 16.58 15.83 16.55 192,882 +0.93(+5.95%)
Sep 06, 2011 15.26 15.76 14.67 15.62 184,560 -0.13(-0.83%)
Sep 02, 2011 15.92 15.92 15.39 15.75 294,305 -0.59(-3.61%)
Sep 01, 2011 16.48 16.72 16.18 16.34 218,046 -0.16(-0.97%)
Aug 31, 2011 16.36 16.69 16.04 16.50 269,862 +0.22(+1.35%)
Aug 30, 2011 16.40 16.44 15.86 16.28 242,436 -0.22(-1.33%)
Aug 29, 2011 15.65 16.61 15.43 16.50 236,448 +0.99(+6.38%)
Aug 26, 2011 15.08 15.52 14.85 15.51 180,153 +0.30(+1.97%)
Aug 25, 2011 15.58 15.70 15.15 15.21 169,232 -0.28(-1.81%)
Aug 24, 2011 15.28 15.60 14.83 15.49 168,325 +0.14(+0.91%)
Aug 23, 2011 14.57 15.36 14.31 15.35 209,347 +0.82(+5.64%)
Aug 22, 2011 14.74 14.74 14.07 14.53 241,327 +0.00(+0.00%)
Aug 19, 2011 14.55 15.10 14.29 14.53 166,198 -0.19(-1.29%)
Aug 18, 2011 15.50 15.50 14.66 14.72 219,269 -1.08(-6.84%)
Aug 17, 2011 16.03 16.25 15.71 15.80 134,217 -0.19(-1.19%)
Aug 16, 2011 16.16 16.19 15.79 15.99 196,909 -0.39(-2.38%)
Aug 15, 2011 15.99 16.44 15.71 16.38 224,808 +0.48(+3.02%)
Aug 12, 2011 15.55 16.10 15.41 15.90 380,335 +0.38(+2.45%)
Aug 11, 2011 15.22 15.91 15.10 15.52 434,511 +0.35(+2.31%)
Aug 10, 2011 15.86 15.86 15.02 15.17 494,601 -1.35(-8.17%)
Aug 09, 2011 16.62 17.60 15.23 16.52 737,631 +0.56(+3.51%)
Aug 08, 2011 16.73 17.27 15.96 15.96 470,807 -1.24(-7.21%)
Aug 05, 2011 18.28 18.48 17.09 17.20 423,515 -0.99(-5.44%)
Aug 04, 2011 18.62 18.77 18.14 18.19 495,073 -0.59(-3.14%)
Aug 03, 2011 19.60 19.60 18.40 18.78 279,209 -0.72(-3.69%)
Aug 02, 2011 19.61 19.97 19.11 19.50 271,292 -0.09(-0.46%)
Aug 01, 2011 20.60 20.61 19.31 19.59 378,003 -0.84(-4.11%)
Jul 29, 2011 20.82 20.82 20.39 20.43 179,724 -0.50(-2.39%)
Jul 28, 2011 21.00 21.39 20.87 20.93 181,170 +0.05(+0.24%)
Jul 27, 2011 21.63 21.65 20.86 20.88 447,322 -0.72(-3.33%)
Jul 26, 2011 21.90 21.98 21.55 21.60 320,100 -0.25(-1.14%)
Jul 25, 2011 21.75 22.07 21.57 21.85 346,507 -0.13(-0.59%)
Jul 22, 2011 21.89 22.30 21.75 21.98 193,526 -0.14(-0.63%)
Jul 21, 2011 22.22 22.36 22.04 22.12 125,841 -0.07(-0.32%)
Jul 20, 2011 22.50 22.79 22.15 22.19 133,224 -0.27(-1.20%)
Jul 19, 2011 22.49 23.06 21.86 22.46 226,054 +0.21(+0.94%)
Jul 18, 2011 22.52 22.52 22.18 22.25 248,247 -0.38(-1.68%)
Jul 15, 2011 23.05 23.06 22.25 22.63 456,141 -1.07(-4.51%)
Jul 14, 2011 24.05 24.20 23.67 23.70 77,732 -0.37(-1.54%)
Jul 13, 2011 23.97 24.60 23.92 24.07 80,915 +0.18(+0.75%)
Jul 12, 2011 23.79 24.25 23.55 23.89 133,490 -0.04(-0.17%)
Jul 11, 2011 24.05 24.24 23.73 23.93 88,659 -0.42(-1.72%)
Jul 08, 2011 24.21 24.36 24.06 24.35 74,012 -0.13(-0.53%)
Jul 07, 2011 24.39 24.60 24.22 24.48 107,715 +0.24(+0.99%)
Jul 06, 2011 24.40 24.50 24.15 24.24 129,101 -0.18(-0.74%)
Jul 05, 2011 24.15 24.51 24.15 24.42 163,052 +0.35(+1.45%)
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.