MDVN

Medivation, Inc. Historical Stock Prices

$96.97
*  
1.99
2.1%
Get MDVN Alerts
*Delayed - data as of Oct. 21, 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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  95.86  98.09  95.65  96.97 1,105,739
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
09/18/2014 99.3 101 99.02 100.93 1,671,968
09/17/2014 97.02 98.42 96.05 97.96 1,114,656
09/16/2014 91.85 97.14 91.3 96.91 1,389,261
09/15/2014 95.33 95.98 91.8 93.27 1,130,166
09/12/2014 96.51 97.27 94.7 95.53 1,940,929
09/11/2014 97.9 97.9 93.36 96.77 2,809,716
09/10/2014 95.08 97.09 94.51 96.89 967,977
09/09/2014 94.92 95.29 92.06 94.34 2,203,193
09/08/2014 91.01 92.86 90.28 92.48 1,055,172
09/05/2014 92.05 92.5 89.6 91.01 1,162,571
09/04/2014 91.56 93.2899 91.19 92.02 1,074,842
09/03/2014 92.42 92.63 90 91.5 1,194,178
09/02/2014 91.75 92.48 89.89 90.8 972,978
08/29/2014 90.08 92.26 89.53 91.26 747,420
08/28/2014 87.93 90.57 87.93 89.48 785,875
08/27/2014 88.6 91.04 88.5 89.44 756,198
08/26/2014 88.97 89.24 88 88.62 975,966
08/25/2014 85.5 88.85 85.2601 88.7 1,260,920
08/22/2014 85.67 86.35 84.23 84.44 858,472
08/21/2014 86.97 87.17 85.13 85.33 712,278
08/20/2014 85.66 87.15 85.0701 86.67 925,666
08/19/2014 87 87 84.76 85.58 876,682
08/18/2014 85 86.74 84.831 86.73 1,128,452
08/15/2014 84.2 84.97 83.26 84.85 803,898
08/14/2014 82.75 84.32 82.32 84.22 1,147,639
08/13/2014 83.95 84.93 82.54 82.83 1,259,140
08/12/2014 84.39 84.39 82.07 83.24 925,732
08/11/2014 81.56 83.47 80.565 83.25 1,192,163
08/08/2014 78.25 84.2999 77.53 80.93 4,063,739
08/07/2014 77 77.42 74.83 75.27 697,045
08/06/2014 76.56 78.35 76.13 76.51 644,626
08/05/2014 76.4 78.02 76.12 77.69 666,211
08/04/2014 76.72 78 76.08 77.76 615,388
08/01/2014 74.83 78.01 74.83 76.72 1,445,519
07/31/2014 75.29 75.85 73.82 74.23 499,384
07/30/2014 76.99 77.28 75.36 76.25 371,081
07/29/2014 77.5 77.61 75.72 76.21 681,225
07/28/2014 75.94 76.41 74.625 76.31 529,323
07/25/2014 75.46 76.37 74.85 75.79 532,342
07/24/2014 78.67 79.48 75.44 75.46 951,795
07/23/2014 75.63 78.05 75.5 77.83 1,105,123
07/22/2014 73.5 75.02 73.01 74.91 907,908
07/21/2014 70.19 73 69.92 72.58 809,034
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?