MDVN

Historical Stock Prices

$108.34
*  
0.83
0.76%
Get MDVN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MDVN now
Exchange: NASDAQ
Industry: Health Care
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 107.79 111.39 107.08 108.34 2,981,671
12/18/2014 108.32 109.17 106.3 109.17 855,344
12/17/2014 103.06 106.93 102.06 106.62 852,819
12/16/2014 103.28 104.63 101.55 102.505 1,076,358
12/15/2014 107.7 107.7 101.37 104.08 1,189,750
12/12/2014 106.71 108.78 105.71 106.86 800,151
12/11/2014 108.81 111.09 107.54 108.02 999,379
12/10/2014 110.9 111.98 107.315 107.9 922,916
12/09/2014 112.51 113.345 109.0166 110.77 1,228,842
12/08/2014 112 115.65 110.13 114.1 2,190,000
12/05/2014 112.73 114.195 111.16 111.93 610,621
12/04/2014 114.42 117.23 112.73 113.16 645,045
12/03/2014 113.77 115 111.46 115 798,109
12/02/2014 112.82 114.32 112 113.29 977,043
12/01/2014 115.99 116 111.2732 111.82 1,096,260
11/28/2014 115.5 116.87 114.5 115.89 501,613
11/26/2014 112.11 114.88 111.27 114.83 890,792
11/25/2014 111.42 112.33 109 112.26 3,341,289
11/24/2014 110.2 113 110.09 111.78 1,011,232
11/21/2014 112.73 112.85 108.44 109.28 782,754
11/20/2014 108.42 111.54 107.169 111.25 1,163,773
11/19/2014 107.55 110.21 107.06 109.08 677,242
11/18/2014 107.11 109.44 106.1 108.12 689,755
11/17/2014 106.62 108.33 106.24 106.8 633,997
11/14/2014 106.78 108.475 105 106.9 761,119
11/13/2014 106.35 108.75 105.63 107.21 945,693
11/12/2014 107.25 108.26 106.07 106.33 942,279
11/11/2014 108.87 109.725 106.59 107.29 1,158,444
11/10/2014 113.37 113.48 106.91 108.95 1,675,529
11/07/2014 102.06 113.61 102.0401 112.77 3,281,966
11/06/2014 102.62 106.19 102.14 104.95 1,156,736
11/05/2014 105.72 106.79 102.03 102.77 597,851
11/04/2014 104.52 105.82 102.61 103.83 550,152
11/03/2014 105.5 106.57 104.375 105.4 818,666
10/31/2014 104.37 108.835 103.21 105.7 1,577,456
10/30/2014 99.36 102.87 98.89 102.74 719,477
10/29/2014 100.73 101.48 97.89 99.55 896,257
10/28/2014 103.48 104.8 100.5 101.18 864,678
10/27/2014 101.8 103.14 100.01 102.75 925,798
10/24/2014 99.39 102.16 99.28 101.87 754,887
10/23/2014 98.59 100.92 97.45 99.4 872,656
10/22/2014 96.85 99.8 94.61 97.9 710,474
10/21/2014 95.86 98.09 95.65 96.97 1,106,778
10/20/2014 94.29 95.95 93.64 94.98 787,203
10/17/2014 93.68 95.01 92.885 94.27 1,727,390
10/16/2014 87.39 94.45 86.48 92.54 1,409,604
10/15/2014 89.59 90.57 86.75 89.63 1,381,715
10/14/2014 90.85 92.89 88.07 91.31 1,106,775
10/13/2014 93.36 94.1 89.7843 90.75 559,935
10/10/2014 94.82 96.51 92.92 93 796,103
10/09/2014 97.64 98 94.5 95.01 689,935
10/08/2014 96.36 98.41 94.29 98.31 762,835
10/07/2014 98.59 98.78 95.7 95.91 837,614
10/06/2014 101.06 101.87 98.66 98.81 545,700
10/03/2014 100.27 100.73 99.26 100.34 956,054
10/02/2014 100.35 101.442 97.905 99.14 1,066,017
10/01/2014 98.87 100.82 97.0601 100.35 3,408,648
09/30/2014 100.25 100.91 98.23 98.87 1,068,735
09/29/2014 96.69 100.36 96 100.25 1,290,468
09/26/2014 97.69 98.05 96.34 97.5 989,996
09/25/2014 99.83 100.95 97.17 97.31 923,333
09/24/2014 97.11 100.2 95.01 99.89 2,565,223
09/23/2014 101.84 102.09 98.55 98.59 1,730,593
09/22/2014 103.26 103.88 100.61 101.71 1,140,750
09/19/2014 101.2 103.214 101.2 102.26 1,706,127
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?