MDSO

Historical Stock Prices

$51.95
*  
1.44
 negative 
2.85%
Get MDSO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 50.75 52.8 50.03 51.95 1,077,294
04/16/2014 48.54 50.59 48.2 50.51 628,981
04/15/2014 48.59 48.91 46.15 48.2 825,615
04/14/2014 48.28 49.49 47.67 48.36 815,726
04/11/2014 47.79 48.86 47.37 47.45 1,140,667
04/10/2014 50.02 50.34 48.02 48.25 1,241,757
04/09/2014 48.3 50.29 47.95 50.07 502,139
04/08/2014 47.84 48.65 46.45 48.02 608,003
04/07/2014 48.08 48.68 46.54 47.93 1,343,911
04/04/2014 54.54 55.05 48.71 48.78 1,602,220
04/03/2014 58.3 58.4 53.42 53.96 1,105,959
04/02/2014 56.16 58.61 55.86 58.27 1,126,473
04/01/2014 54.62 55.89 54.35 55.81 701,400
03/31/2014 52.46 54.66 52.3 54.34 612,860
03/28/2014 53.56 54.85 52.43 52.63 459,472
03/27/2014 53.87 54.09 52.16 53.52 950,291
03/26/2014 58.62 58.959 54.01 54.04 751,773
03/25/2014 58.94 60.32 56.73 56.84 680,395
03/24/2014 62.51 63.12 57.66 58.53 814,717
03/21/2014 65.29 65.29 62.002 62.34 678,763
03/20/2014 64.04 64.86 63.03 64.83 567,648
03/19/2014 65.47 66.09 63.39 64.47 310,350
03/18/2014 63.81 65.99 63.23 65.46 324,169
03/17/2014 63.15 64.99 63.13 63.55 325,179
03/14/2014 63.48 64.2 62.2 62.51 329,878
03/13/2014 64.5 65.36 62.7 63.81 371,149
03/12/2014 62.91 64.5 61.91 64.4 377,343
03/11/2014 64.31 65.64 63.15 63.43 394,753
03/10/2014 64.33 64.69 62.02 64.09 514,628
03/07/2014 65.92 66.02 64.24 64.68 439,596
03/06/2014 66.97 67.34 64.88 65.32 401,875
03/05/2014 67.15 67.54 66.39 67.01 682,717
03/04/2014 64.79 68.21 64.02 67.54 713,671
03/03/2014 63.14 64.09 61.3 63.75 566,526
02/28/2014 65.32 65.89 62.85 64.1 576,151
02/27/2014 64.5 65.4 63.91 65.16 560,735
02/26/2014 64.41 66.92 64.218 64.99 889,665
02/25/2014 63.48 64.49 63.36 64.26 463,301
02/24/2014 64.3 65.2 63.23 63.575 568,285
02/21/2014 63.23 64.83 62.4751 64.47 815,710
02/20/2014 61.18 62.94 60.197 62.79 627,015
02/19/2014 60.01 62.57 60.0001 61.21 892,465
02/18/2014 59.99 60.49 58.5 60.37 558,355
02/14/2014 58.31 58.749 57.47 58.39 446,929
02/13/2014 57.24 59.03 56.54 58.66 697,999
02/12/2014 54.98 58 54.5452 57.93 868,453
02/11/2014 53.63 55.15 53.29 55.1 711,553
02/10/2014 51.96 53.94 51.0603 53.81 923,823
02/07/2014 53.13 53.99 49.72 51.84 3,074,452
02/06/2014 55 58.875 51.51 53.33 2,573,783
02/05/2014 56.79 58.51 54.5 58.06 1,387,571
02/04/2014 58.97 61.39 56.87 57.21 619,537
02/03/2014 62.34 63.38 58.16 58.92 638,875
01/31/2014 62.56 64.41 62.09 63.1 352,010
01/30/2014 61.76 64.4899 61.565 64.16 473,325
01/29/2014 60.59 62.02 59.79 60.93 438,862
01/28/2014 60.09 61.81 59.83 61.4 468,869
01/27/2014 60.29 60.96 57.8 59.92 469,272
01/24/2014 64.36 65.49 60.14 60.3 703,951
01/23/2014 65.74 65.7599 64.0101 64.78 712,917
01/22/2014 63.8 66.01 63.075 65.76 782,497
01/21/2014 62.14 63.65 61.73 63.5 441,511
01/17/2014 61.07 61.98 60.56 61.5 352,331
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 your brokers before you trade


Want to trade FX?