MDVN

Medivation, Inc. Common Stock Historical Stock Prices

$56.17
*  
4.12
7.92%
Get MDVN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MDVN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MDVN Pre-Market
 
 
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-JAN-2016 TO 27-APR-2016

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.
16:00 55.90 56.95 55 56.17 13,745,876
04/27/2016 51.6 52.42 50.825 52.05 2,225,785
04/26/2016 52.39 52.485 50.92 51.82 1,695,449
04/25/2016 52.5 52.94 51.8 52.07 1,651,799
04/22/2016 53.03 53.35 51.8 52.64 2,421,482
04/21/2016 51.54 53.35 50.815 53.32 2,503,465
04/20/2016 52.5 52.84 50.91 51.38 2,814,951
04/19/2016 54.25 54.35 51.04 52.15 4,023,172
04/18/2016 52.57 54.55 51.73 53.36 6,015,668
04/15/2016 49.54 52.25 49.41 51.17 6,169,412
04/14/2016 49.1 50.41 48.51 49.22 3,221,725
04/13/2016 49.05 50.4 48.25 49.37 6,150,319
04/12/2016 45.28 45.79 43.9 45.73 2,592,874
04/11/2016 46.48 46.575 45.03 45.24 2,400,709
04/08/2016 46.95 47.04 45.23 46.45 2,894,010
04/07/2016 46.7 49.86 45.76 45.99 4,253,017
04/06/2016 44.76 47.12 44.47 47.09 4,569,044
04/05/2016 43.85 45.25 43.75 43.92 3,385,380
04/04/2016 46.32 46.48 43.82 44.18 3,657,829
04/01/2016 45.15 46.54 43.76 46.19 4,908,266
03/31/2016 43.1 46.88 41.7 45.98 17,009,010
03/30/2016 38.85 40.58 37 37.39 5,343,555
03/29/2016 38.3 38.89 35.55 38.75 8,525,553
03/28/2016 41.95 42.49 40.38 41.25 2,645,195
03/24/2016 38.83 42.97 38.12 42.57 5,025,845
03/23/2016 38.72 40.8 37.81 39.39 4,690,167
03/22/2016 37.22 39.31 36.59 39.03 3,334,055
03/21/2016 35.67 37.9 35.47 36.95 2,399,760
03/18/2016 35.53 36.27 34.65 35.82 3,355,382
03/17/2016 36.77 37.3 33.8 35.42 3,912,761
03/16/2016 36.65 38.045 36.48 37.3 1,684,974
03/15/2016 38.31 38.75 36.76 37.29 2,218,048
03/14/2016 38.9 40 38.55 38.87 1,592,644
03/11/2016 39.64 39.86 38.29 38.98 2,166,461
03/10/2016 38.46 39.47 37.37 38.25 1,996,395
03/09/2016 39.48 39.99 37.76 38.16 2,529,116
03/08/2016 40.43 41.2 38.89 39.13 3,031,418
03/07/2016 40.04 42.12 39.67 40.75 3,085,218
03/04/2016 38.42 41.98 38.3182 40.44 5,995,638
03/03/2016 37.04 38.4 36.54 38.2 2,628,986
03/02/2016 36.47 37.48 36.05 36.84 1,746,267
03/01/2016 36.2 36.67 34.9 36.6 2,819,818
02/29/2016 35.28 36.01 35.015 35.77 2,526,151
02/26/2016 34.8 37.89 33.78 35.57 4,146,458
02/25/2016 32.38 32.9999 31.41 32.7 2,083,896
02/24/2016 31.89 32.17 30.64 32.04 1,604,082
02/23/2016 32.48 32.9 31.43 31.44 1,454,710
02/22/2016 33.13 33.85 32.01 32.36 1,726,848
02/19/2016 32.29 33.17 31.85 32.76 2,255,980
02/18/2016 32.4 32.58 31.51 31.92 1,940,002
02/17/2016 31.91 32.7 31.3 32.28 1,887,850
02/16/2016 30.72 31.73 30.61 31.58 2,488,025
02/12/2016 28.7 30.47 28.05 30.44 3,197,512
02/11/2016 29 29.8 28.03 28.58 2,715,852
02/10/2016 28.74 31.3 28.19 29.41 2,858,505
02/09/2016 26.81 28.89 26.41 28.17 2,547,613
02/08/2016 28.27 29 26.81 27.32 3,617,055
02/05/2016 29.9 30.51 28.47 29.14 4,825,316
02/04/2016 30.9 32.08 30.13 30.56 2,442,726
02/03/2016 31.51 32.09 29.36 31 3,242,161
02/02/2016 32.58 32.82 31.08 31.38 3,193,007
02/01/2016 32.64 33.64 31.89 33.16 3,465,244
01/29/2016 32.91 33.3 31.35 32.7 5,333,927
01/28/2016 33.8 33.8 30.88 33.09 2,932,222
01/27/2016 34.07 36.455 33.02 33.24 2,475,993
*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?