MDVN

Medivation, Inc. Historical Stock Prices

$121.05
*  
3.52
2.99%
Get MDVN Alerts
*Delayed - data as of Mar. 2, 2015  -  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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  117.85  122  117.5375  121.05 1,421,547
03/02/2015 117.85 122 117.5375 121.05 1,421,547
02/27/2015 119 119.5 116.02 117.53 1,192,040
02/26/2015 116.16 120.7199 115.17 119.74 1,775,049
02/25/2015 112.05 115.62 109.93 113.84 1,382,567
02/24/2015 113.7 113.7 110.69 111.92 809,133
02/23/2015 110.22 113.62 109.32 113.2 1,131,265
02/20/2015 106.8 110.38 106.11 110 1,263,996
02/19/2015 107.86 108.19 105.83 105.96 583,905
02/18/2015 105.08 107.09 104.52 106.99 502,051
02/17/2015 104.83 105.98 103.62 105.33 601,830
02/13/2015 104.75 105.39 102.75 104.71 450,231
02/12/2015 104.08 105 102.81 104.04 433,573
02/11/2015 104.15 105.61 101.67 103.06 726,566
02/10/2015 101.8 104.91 101.085 104.31 502,114
02/09/2015 101.11 102.5799 100.376 100.82 494,617
02/06/2015 103.48 105.63 100.76 101.76 697,356
02/05/2015 101.21 103.82 100.19 103.51 481,914
02/04/2015 100.76 101.49 97.59 100.66 957,453
02/03/2015 105.19 105.29 99.26 101.41 1,539,489
02/02/2015 109 110.78 103.77 104.84 1,263,768
01/30/2015 107.25 109.745 106.59 108.82 903,282
01/29/2015 105.3 108.06 103.97 107.94 936,753
01/28/2015 105.44 106.22 102.82 104.25 1,184,440
01/27/2015 104.49 106.9208 103.87 104.72 713,058
01/26/2015 106.39 108.46 104.95 106.34 930,222
01/23/2015 106.81 107.42 104.4 106.27 1,186,138
01/22/2015 108.42 109.6 103.46 106.86 3,227,600
01/21/2015 108.83 111.89 107.68 111.2 994,933
01/20/2015 108.2 112.82 106.81 109.52 861,948
01/16/2015 105.78 108.79 105.3601 108.53 866,288
01/15/2015 107.45 108.95 105.28 105.7 1,292,301
01/14/2015 105.36 107.37 104.0801 107.22 805,244
01/13/2015 105.7 109.99 105.18 106.42 1,721,640
01/12/2015 104.16 105.18 102.54 104.39 637,644
01/09/2015 103.87 104.515 101.8 103.485 789,355
01/08/2015 103.67 104.99 102.58 103.28 1,014,611
01/07/2015 100.48 103.71 99.57 102.75 1,061,844
01/06/2015 101.2 102.45 97.82 99.13 1,136,182
01/05/2015 100.92 101.849 98.9 100.02 866,940
01/02/2015 100.59 102.83 99 101.795 741,830
12/31/2014 99.41 101.89 99.36 99.61 649,548
12/30/2014 100.71 101.37 98.76 98.89 677,881
12/29/2014 102.25 103.19 100.26 101.62 503,677
12/26/2014 99.77 102.44 99.385 102.29 580,429
12/24/2014 98.54 100.86 92.18 99.23 588,193
12/23/2014 102.5 103.02 96.55 98 1,525,399
12/22/2014 107.6 107.74 102.39 102.84 1,215,885
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
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?