MDSO

Medidata Solutions, Inc. Historical Stock Prices

$46.18
*  
2.09
4.74%
Get MDSO Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading MDSO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  43.98  46.32  43.91  46.18 332,782
01/26/2015 43.98 46.32 43.91 46.18 332,782
01/23/2015 43.92 44.515 43.33 44.09 385,956
01/22/2015 44.56 44.56 43.62 44 545,093
01/21/2015 42.53 44.87 41.99 44.39 506,068
01/20/2015 42.8 43.17 41.91 42.69 330,603
01/16/2015 42.36 43.81 42.36 42.92 324,386
01/15/2015 43.68 43.68 41.99 42.32 392,584
01/14/2015 43.2 44 42.7 43.39 330,585
01/13/2015 44.75 45.44 43.02 43.9 564,090
01/12/2015 45.24 45.8 44.3 44.34 445,319
01/09/2015 47.09 47.1862 45.12 45.14 328,229
01/08/2015 46.59 47.26 46.045 47.205 279,636
01/07/2015 45.53 46.45 45.33 46.4 493,076
01/06/2015 46.48 47 45.8 46.31 546,342
01/05/2015 46.23 47.25 45.65 46.4 417,375
01/02/2015 48.09 48.93 46.4 46.79 440,662
12/31/2014 47.82 48.47 47.44 47.75 364,758
12/30/2014 47.55 47.92 47.13 47.65 243,349
12/29/2014 47.66 47.89 47.07 47.75 234,515
12/26/2014 47.5 47.93 46.9101 47.66 157,440
12/24/2014 47.1 47.62 46.4601 47.27 132,898
12/23/2014 46.64 47.36 45.95 47.12 349,733
12/22/2014 46.73 47.05 45.785 46.47 288,574
12/19/2014 47.33 47.44 46.3 46.78 826,680
12/18/2014 45.32 47.13 44.5 47.02 719,752
12/17/2014 43.85 44.62 43.035 44.58 539,409
12/16/2014 43.37 44.99 42.82 43.85 487,515
12/15/2014 44.2 44.99 43.01 43.71 371,352
12/12/2014 43.28 44.33 43.25 44.01 385,749
12/11/2014 44.32 44.91 43.64 43.86 329,418
12/10/2014 44.73 45.22 43.52 44.01 438,980
12/09/2014 43.49 44.93 43.0856 44.92 591,706
12/08/2014 43.11 45.6 43.11 44.1 520,377
12/05/2014 42.3 43.41 41.83 43.37 286,158
12/04/2014 42.97 43.17 42.08 42.36 273,127
12/03/2014 43 44 42.305 42.89 214,004
12/02/2014 43.2 43.85 42.844 43.05 305,167
12/01/2014 42.51 43.235 41.83 43 364,780
11/28/2014 43.35 43.75 42.55 42.71 160,445
11/26/2014 42.55 43.32 42.29 43.18 227,157
11/25/2014 43.03 43.5 42.14 42.66 251,496
11/24/2014 41.95 43.1 40.56 42.9 391,952
11/21/2014 41.56 42.96 41.52 41.9 642,514
11/20/2014 39.46 40.92 39.04 40.8 388,048
11/19/2014 40.45 40.45 39.16 39.73 523,454
11/18/2014 40.78 41.52 40.16 40.4 467,667
11/17/2014 41.28 41.81 40.412 40.68 485,638
11/14/2014 42.35 42.81 41.08 41.22 732,447
11/13/2014 43.17 43.79 42.35 42.41 354,293
11/12/2014 43.39 43.72 42.56 43.05 355,552
11/11/2014 43.19 43.85 42.68 43.62 354,876
11/10/2014 43.99 44.45 43.15 43.57 295,199
11/07/2014 43.45 44.21 42.95 43.84 287,661
11/06/2014 43.23 43.88 42.91 43.48 295,978
11/05/2014 44.3 44.65 43.13 43.4 426,845
11/04/2014 43.75 44.66 43.03 43.94 299,472
11/03/2014 45.08 45.5 43.47 43.86 497,154
10/31/2014 43.92 45.48 43.46 45.11 682,467
10/30/2014 41.12 42.8 40.68 42.75 455,651
10/29/2014 39.91 41.84 39.74 41.28 721,520
10/28/2014 37.25 40.21 37.01 39.97 2,680,388
10/27/2014 42.39 43.3 42.0279 43.07 453,652
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?