MDSO

Historical Stock Prices

$49.13
*  
0.83
1.72%
Get MDSO Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 48.2 49.4 48.11 49.13 238,191
03/26/2015 48.43 48.92 48.06 48.3 295,048
03/25/2015 50.23 50.28 48.48 48.51 352,532
03/24/2015 50.5 50.73 49.829 50.29 298,206
03/23/2015 49.52 50.4 49.06 50.085 611,583
03/20/2015 49.47 49.975 49.22 49.53 415,317
03/19/2015 48.68 49.65 48.68 49.27 293,363
03/18/2015 48 49.62 47.43 48.95 550,596
03/17/2015 47.22 48 47.18 47.97 307,522
03/16/2015 47.39 47.69 46.94 47.33 221,276
03/13/2015 47.94 48.23 46.88 47.27 239,469
03/12/2015 46.63 48.05 46.37 47.86 433,612
03/11/2015 45.13 46.36 45 46.26 267,989
03/10/2015 44.76 45.59 44.18 45.19 257,717
03/09/2015 45.33 45.44 44.73 45.16 223,078
03/06/2015 46.14 46.54 45.11 45.17 308,905
03/05/2015 46.6 47.13 46.23 46.42 238,996
03/04/2015 46.93 47.34 46.12 46.41 273,352
03/03/2015 48.57 48.69 46.97 47.29 238,832
03/02/2015 48.01 48.93 47.94 48.81 254,204
02/27/2015 48 48.69 47.306 48.11 341,282
02/26/2015 47.79 48.79 47.7 48.37 308,628
02/25/2015 46.5 48.1 46.06 47.71 292,155
02/24/2015 46.38 46.46 45.45 46.4 250,159
02/23/2015 47.15 47.23 46.27 46.62 234,356
02/20/2015 47.31 47.5 46.11 47.42 191,504
02/19/2015 46.92 47.6 46.69 47.17 193,803
02/18/2015 46.82 47.28 46.73 47.2 229,902
02/17/2015 46.48 47.12 46.25 47.05 305,158
02/13/2015 45.01 46.68 45.01 46.575 445,074
02/12/2015 45.47 45.52 44.89 45.1 432,354
02/11/2015 45.42 45.96 44.88 45.11 149,575
02/10/2015 44.66 45.5 43.81 45.38 325,564
02/09/2015 45.07 45.65 44.1 44.25 353,664
02/06/2015 44.52 46.37 44.41 45.09 648,847
02/05/2015 41.03 44.96 40.8 44.52 2,220,680
02/04/2015 44.38 45.49 43.64 45.11 553,336
02/03/2015 43.05 44.55 42.74 44.43 459,033
02/02/2015 43 43.487 41.81 42.95 531,809
01/30/2015 44.58 45.18 42.92 42.99 534,664
01/29/2015 45.82 45.93 44.45 44.85 466,176
01/28/2015 45.91 46.11 45.305 45.79 419,521
01/27/2015 45.61 46.1899 44.72 45.58 371,636
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?