MDVN

Medivation, Inc. Historical Stock Prices

$113.56
*  
1.50
1.34%
Get MDVN Alerts
*Delayed - data as of Jul. 6, 2015  -  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 06-APR-2015 TO 06-JUL-2015

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  112.53  115.42  110.555  113.56 1,692,508
07/06/2015 112.53 115.42 110.555 113.56 1,692,684
07/02/2015 112.49 113.275 111.42 112.06 714,003
07/01/2015 115.16 116.15 112.165 112.5 986,758
06/30/2015 111.84 114.43 110.505 114.2 1,131,285
06/29/2015 111.52 113.79 109.88 110.1 838,904
06/26/2015 113.47 114.48 111.41 112.31 1,358,374
06/25/2015 113.51 114.19 111.9 113.13 908,717
06/24/2015 116.18 116.32 113 113.71 757,500
06/23/2015 118.2 118.54 115.71 116.06 1,098,064
06/22/2015 118 119.19 116.62 118.32 939,534
06/19/2015 121.41 121.41 114.77 116.99 1,139,395
06/18/2015 112.62 116.8 112.1938 116.62 1,011,524
06/17/2015 111.41 112.58 109.85 111.5 843,085
06/16/2015 112.37 114.38 110.61 110.9 906,400
06/15/2015 112.14 113.3999 111.18 112.47 907,324
06/12/2015 113 114.5499 111.83 112.91 498,666
06/11/2015 112.65 114.7 111.39 114.27 1,099,973
06/10/2015 112.02 113.31 110.35 112.51 945,504
06/09/2015 113.92 114.71 110.7214 111.84 1,431,358
06/08/2015 118.13 118.3099 114.85 114.94 965,289
06/05/2015 116.34 118.57 114.5 118.04 1,305,460
06/04/2015 121.99 121.99 115.58 116.06 1,554,525
06/03/2015 123.58 124.03 118.8 120.7 1,470,961
06/02/2015 128.05 128.105 122.09 123.58 1,188,603
06/01/2015 132.52 132.79 128.07 128.33 711,204
05/29/2015 131.14 132.5 130.28 132.05 908,424
05/28/2015 130.8 132.76 129.75 131.63 837,835
05/27/2015 128.96 131.25 128.29 131.21 612,385
05/26/2015 128.29 130.13 126.94 128.32 526,591
05/22/2015 130.93 131.81 127.85 128.87 1,207,994
05/21/2015 130.3 131.67 128.9 131.32 806,537
05/20/2015 125.61 131.76 125.2501 130.28 875,205
05/19/2015 125.48 127.615 125.15 126.08 822,841
05/18/2015 122.51 126.71 122.09 125.9 669,544
05/15/2015 124.61 124.68 122.31 122.9 399,194
05/14/2015 122.92 123.5 119.66 123.37 1,057,585
05/13/2015 124.45 125.84 122.39 122.65 916,643
05/12/2015 122.23 125.22 121.56 124.24 626,257
05/11/2015 123.44 125.51 122.69 123.12 819,670
05/08/2015 118.08 126.31 116.7 123.65 2,443,279
05/07/2015 120.85 124.13 120.52 123.23 1,004,262
05/06/2015 121.8 123.15 120.1351 121.6 1,166,369
05/05/2015 125 125.01 120.59 120.85 1,144,650
05/04/2015 125.35 127.86 123.815 124.93 999,478
05/01/2015 121.94 125.83 121.94 125.41 857,046
04/30/2015 124.44 127.8 118.92 120.74 1,080,173
04/29/2015 124.06 127.54 123.89 125.65 751,993
04/28/2015 127 127.39 121.39 124.19 1,157,091
04/27/2015 131.31 133.81 126.15 126.62 831,552
04/24/2015 132.03 132.51 130.24 131.01 665,167
04/23/2015 130.16 132.66 129.03 132.51 584,589
04/22/2015 128.99 131 128.3 128.88 559,629
04/21/2015 127.79 130.27 127.22 128.59 784,903
04/20/2015 128.12 129.21 124.82 127.22 1,060,256
04/17/2015 129.31 130.935 126.8801 127.68 814,408
04/16/2015 129.4 130.89 127.9015 130.79 555,055
04/15/2015 132.2 132.6 129.41 129.64 791,566
04/14/2015 133.52 134.44 130.65 132.14 575,702
04/13/2015 132.49 134.9165 132.07 132.92 568,061
04/10/2015 133.57 135.17 132.07 132.44 616,775
04/09/2015 133.39 135.33 130.22 132.06 580,314
04/08/2015 128.11 134.16 128.11 132.89 1,162,050
04/07/2015 127.98 131.9574 126.62 126.92 712,837
04/06/2015 128.61 129.82 127.34 127.7 1,129,293
*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?