MDSO

Medidata Solutions, Inc. Historical Stock Prices

$39.16
*  
1.10
2.73%
Get MDSO Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.24  40.48  38.95  39.16 1,085,240
07/28/2014 40.24 40.48 38.95 39.16 1,083,940
07/25/2014 39.87 40.4299 39.5985 40.26 499,917
07/24/2014 40.75 41.35 40.16 40.29 782,534
07/23/2014 40.65 40.86 40.3 40.66 357,530
07/22/2014 39.5 40.71 39.26 40.54 587,972
07/21/2014 39.3 39.76 38.91 39.26 490,240
07/18/2014 38.8 39.64 38.52 39.6 853,966
07/17/2014 38.72 39.54 38.32 38.61 523,899
07/16/2014 39.91 39.94 39.03 39.16 557,513
07/15/2014 39.31 39.95 38.99 39.49 609,072
07/14/2014 40.56 40.56 39.36 39.64 537,829
07/11/2014 39.82 40.47 39.23 40.02 328,250
07/10/2014 39.22 40.56 38.62 39.97 490,131
07/09/2014 40.24 40.86 39.76 39.95 609,895
07/08/2014 41.77 41.85 38.6325 40.26 972,876
07/07/2014 43.79 44.3 41.79 41.85 663,537
07/03/2014 44.29 44.35 43.19 43.97 290,365
07/02/2014 43.95 44.95 43.4 44.22 572,312
07/01/2014 43.05 44.436 42.79 44.16 525,772
06/30/2014 42.46 43.31 42.09 42.81 446,110
06/27/2014 41.33 42.76 41.21 42.55 366,952
06/26/2014 42.23 42.544 41.03 41.62 452,276
06/25/2014 41.7 42.25 41.31 42.04 365,009
06/24/2014 42.34 43.39 41.91 41.98 508,604
06/23/2014 42.86 42.86 42 42.38 363,155
06/20/2014 43.19 43.27 41.88 42.86 699,250
06/19/2014 43.06 43.39 42.12 42.96 613,509
06/18/2014 41.29 42.88 40.837 42.7 1,046,221
06/17/2014 40 41.58 39.85 41.165 777,499
06/16/2014 39.08 39.95 38.67 39.7 477,633
06/13/2014 39.59 39.59 38.57 39.16 397,284
06/12/2014 38.41 39.1 37.98 39.05 501,409
06/11/2014 38.38 38.87 38.16 38.42 420,013
06/10/2014 39.39 39.65 38.36 38.77 282,524
06/09/2014 39.08 40 38.92 39.53 379,237
06/06/2014 39.57 39.81 38.9 39.15 339,154
06/05/2014 38.23 39.43 37.844 39.35 409,399
06/04/2014 37.78 38.29 37.28 38.11 334,136
06/03/2014 38.12 38.6 37.25 37.98 449,322
06/02/2014 38.72 38.82 37.22 38.3 517,512
05/30/2014 39.82 39.82 37.61 38.67 580,373
05/29/2014 39.38 40.4 39.05 39.76 528,965
05/28/2014 40.67 40.88 39.45 39.62 680,872
05/27/2014 40.19 40.71 39.71 40.63 677,937
05/23/2014 38.06 39.67 37.85 39.67 695,048
05/22/2014 37.57 38.28 37.28 37.91 561,250
05/21/2014 37.43 38.27 37.08 37.3 746,485
05/20/2014 36.9 37.96 36.42 37.32 997,961
05/19/2014 35.81 37.71 35.31 37.11 1,064,793
05/16/2014 35.27 35.86 34.66 35.84 715,658
05/15/2014 34.45 35.5 33.85 35.35 820,176
05/14/2014 35.75 36.08 34.64 34.73 754,628
05/13/2014 36.06 36.8895 35.74 35.9 771,227
05/12/2014 34.82 36.39 34.65 36.01 823,276
05/09/2014 34 35.05 33.66 34.7 1,072,470
05/08/2014 34.22 34.93 33.77 33.98 1,358,559
05/07/2014 36.5 36.798 32.1 34.38 2,943,384
05/06/2014 38.29 38.6 36.42 36.61 1,264,683
05/05/2014 37.4 38.8899 36.6 38.64 957,763
05/02/2014 36.69 38.4 36.56 37.89 967,641
05/01/2014 36.06 37.6 35.38 36.64 803,180
04/30/2014 36.79 36.79 35.57 36.31 928,513
04/29/2014 37.5 38.1 36.61 36.98 1,059,617
04/28/2014 39.58 39.7899 36.81 37.54 1,522,457
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?