MDVN

Medivation, Inc. Historical Stock Prices

$76
*  
0.34
0.45%
Get MDVN Alerts
*Delayed - data as of Jul. 10, 2014 13:41 ET  -  Find a broker to begin trading MDVN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MDVN Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
13:41  74.99  76.27  74.69  76 378,237
07/09/2014 75.05 76.71 74.85 76.34 995,366
07/08/2014 75.75 75.86 73.26 74.58 1,029,132
07/07/2014 76.8 78 75.58 75.89 701,394
07/03/2014 78.34 78.36 75.75 77.5 1,144,806
07/02/2014 78.65 79.71 77.88 78.19 906,859
07/01/2014 77.72 78.85 77.25 78.44 776,059
06/30/2014 77.45 78.35 76.65 77.08 1,143,561
06/27/2014 77.45 78.248 76.94 77.7725 797,358
06/26/2014 76.82 77.86 76.005 77.74 618,370
06/25/2014 76.57 77.54 75.53 76.23 719,606
06/24/2014 76.7 77.73 76.07 76.19 755,899
06/23/2014 77 77.75 76.05 76.73 754,978
06/20/2014 76.59 77.48 75.77 77.26 1,017,067
06/19/2014 76.73 77.03 75.91 76.48 824,600
06/18/2014 74.62 75.8 74.08 75.74 621,668
06/17/2014 74.26 75.14 73.7301 74.4 457,599
06/16/2014 74.98 75.93 74 74.48 604,692
06/13/2014 74.7 75.33 73.83 74.98 648,769
06/12/2014 75.81 76.98 74.88 75.21 1,124,045
06/11/2014 76.1 77.908 75.6 75.74 781,299
06/10/2014 76.46 77.94 75.26 76.62 1,012,040
06/09/2014 75.47 77.75 75.18 76.55 715,746
06/06/2014 76.48 76.48 74.97 75.46 774,739
06/05/2014 77 77.46 75.5601 75.86 828,230
06/04/2014 74.42 76.26 73.74 76.25 1,166,221
06/03/2014 72.74 75.2 72.5 74.6 1,646,754
06/02/2014 73.36 74.205 72.42 73.07 1,067,434
05/30/2014 72 73.19 68.55 72.83 984,053
05/29/2014 71.58 73.1 70.15 72.45 885,172
05/28/2014 70.21 71.989 69.33 71.45 1,013,441
05/27/2014 69.29 70.33 68.745 69.76 827,592
05/23/2014 69.62 69.91 68.31 68.94 561,234
05/22/2014 69.39 70.3 68.68 69.09 1,004,841
05/21/2014 68.62 69.2 67.7701 68.42 662,919
05/20/2014 68.67 69.98 67.596 68.63 1,003,650
05/19/2014 67.04 69.11 67.02 68.67 1,055,621
05/16/2014 66.76 67.175 65.59 67 514,385
05/15/2014 66.6 67.34 65.17 66.75 802,954
05/14/2014 66.01 67.5 65.17 66.6 694,997
05/13/2014 66 67.89 65.59 65.99 1,171,717
05/12/2014 65.94 66.5 65.17 65.91 915,983
05/09/2014 64 66.5 62.52 65.11 3,088,239
05/08/2014 62.96 64.2 59.58 60 1,877,707
05/07/2014 61.96 63.62 60.78 63.49 2,146,784
05/06/2014 62 63.32 61.7 62.79 1,208,495
05/05/2014 59 62.19 58.56 62.06 969,752
05/02/2014 60.73 60.73 58.52 59.59 1,013,001
05/01/2014 59.18 61.23 58.42 60.46 681,141
04/30/2014 59.56 60.525 58.59 60.21 774,031
04/29/2014 57.41 60.72 56.05 60 1,174,171
04/28/2014 58.14 58.26 55.25 57.35 1,023,599
04/25/2014 57.35 57.95 56.06 57.69 1,346,630
04/24/2014 60.61 61 56.79 57.72 1,081,452
04/23/2014 62.83 63.5 59.501 60.04 843,067
04/22/2014 60.4 63.68 60.4 62.58 1,640,542
04/21/2014 57.97 60.12 57.07 60.02 761,603
04/17/2014 59.33 59.64 57.72 57.93 750,785
04/16/2014 58.32 59.5 57.21 58.84 958,843
04/15/2014 55.85 58.3 55.46 58.1 1,931,937
04/14/2014 56.28 58.3 54.37 55.77 1,483,241
04/11/2014 58.12 59.24 55 55.08 1,632,091
04/10/2014 62.18 62.19 57.6 58.32 1,399,340
04/09/2014 60.91 63.49 60.75 62.5 936,074
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?