FinancialContent is the trusted provider of stock market information to the media industry.
Medidata Solutions (NQ: MDSO)
71.34 USD  -0.32 (-0.45%)
Official Closing Price  /  Updated: 5:22 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2018 70.35 72.44 70.35 71.34 418,161 -0.32(-0.45%)
Dec 13, 2018 71.60 73.40 70.37 71.66 433,481 -2.19(-2.97%)
Dec 12, 2018 74.11 74.80 73.24 73.85 449,382 +1.00(+1.37%)
Dec 11, 2018 72.95 73.78 72.07 72.85 441,981 +0.95(+1.32%)
Dec 10, 2018 72.62 74.00 71.17 71.90 394,104 -0.77(-1.06%)
Dec 07, 2018 73.91 74.96 71.98 72.67 360,700 -1.68(-2.26%)
Dec 06, 2018 74.43 75.87 72.99 74.35 656,037 -1.21(-1.60%)
Dec 04, 2018 79.31 79.47 74.77 75.56 431,000 -3.75(-4.73%)
Dec 03, 2018 78.57 79.76 77.50 79.31 360,464 +2.10(+2.72%)
Nov 30, 2018 77.51 78.30 76.42 77.21 483,500 -0.23(-0.30%)
Nov 29, 2018 76.43 78.60 75.77 77.44 328,818 +0.54(+0.70%)
Nov 28, 2018 74.37 76.93 73.77 76.90 338,349 +3.06(+4.14%)
Nov 27, 2018 73.43 75.00 72.25 73.84 368,327 +0.22(+0.30%)
Nov 26, 2018 73.83 74.44 72.79 73.62 369,687 +0.86(+1.18%)
Nov 23, 2018 72.27 74.16 72.22 72.76 166,200 -0.15(-0.21%)
Nov 21, 2018 72.91 72.91 72.91 0 +1.17(+1.63%)
Nov 20, 2018 67.68 71.87 66.72 71.74 772,070 +3.05(+4.44%)
Nov 19, 2018 71.72 73.41 68.64 68.69 409,711 -3.76(-5.19%)
Nov 16, 2018 70.29 72.79 69.97 72.45 409,200 +1.51(+2.13%)
Nov 15, 2018 68.52 71.34 68.12 70.94 337,944 +2.11(+3.07%)
Nov 14, 2018 70.76 72.18 68.60 68.83 423,478 -1.20(-1.71%)
Nov 13, 2018 70.61 71.38 69.44 70.03 321,016 -0.09(-0.13%)
Nov 12, 2018 72.30 72.50 69.98 70.12 378,301 -2.09(-2.89%)
Nov 09, 2018 72.64 72.64 71.21 72.21 376,900 -1.03(-1.41%)
Nov 08, 2018 73.04 74.07 72.30 73.24 286,729 -0.18(-0.25%)
Nov 07, 2018 72.65 74.36 72.65 73.42 386,408 +0.91(+1.25%)
Nov 06, 2018 72.73 73.91 72.12 72.51 306,958 +0.23(+0.32%)
Nov 05, 2018 72.06 72.32 70.19 72.28 544,172 +0.55(+0.77%)
Nov 02, 2018 72.23 72.76 71.10 71.73 512,800 -0.11(-0.15%)
Nov 01, 2018 70.70 72.70 69.99 71.84 432,056 +1.54(+2.19%)
Oct 31, 2018 71.50 72.46 70.20 70.30 578,613 -0.13(-0.18%)
Oct 30, 2018 68.29 70.69 68.04 70.43 366,387 +1.95(+2.85%)
Oct 29, 2018 71.13 71.68 67.45 68.48 691,916 -1.43(-2.05%)
Oct 26, 2018 70.00 71.63 68.76 69.91 704,500 -1.79(-2.50%)
Oct 25, 2018 68.02 71.87 67.05 71.70 938,370 +4.31(+6.40%)
Oct 24, 2018 70.60 71.89 67.18 67.39 929,443 -3.25(-4.60%)
Oct 23, 2018 69.66 70.89 68.20 70.64 920,003 +0.04(+0.06%)
Oct 22, 2018 69.81 71.08 68.89 70.60 685,954 +0.54(+0.77%)
Oct 19, 2018 70.38 71.47 69.10 70.06 990,000 -0.76(-1.07%)
Oct 18, 2018 72.73 75.00 70.06 70.82 1,939,550 +1.55(+2.24%)
Oct 17, 2018 69.46 70.26 68.54 69.27 1,504,045 -0.34(-0.49%)
Oct 16, 2018 68.07 69.99 66.57 69.61 996,473 +2.29(+3.40%)
Oct 15, 2018 66.36 67.97 65.57 67.32 813,796 +0.81(+1.22%)
Oct 12, 2018 67.10 68.02 65.22 66.51 810,600 +0.85(+1.29%)
Oct 11, 2018 65.63 67.01 65.11 65.66 939,650 -0.12(-0.18%)
Oct 10, 2018 69.50 69.90 65.37 65.78 1,118,371 -3.82(-5.49%)
Oct 09, 2018 69.55 71.54 68.53 69.60 473,999 -0.25(-0.36%)
Oct 08, 2018 71.00 71.00 68.15 69.85 564,067 -1.17(-1.65%)
Oct 05, 2018 70.34 71.99 69.85 71.02 1,049,700 +1.02(+1.46%)
Oct 04, 2018 71.48 71.60 69.54 70.00 750,013 -1.92(-2.67%)
Oct 03, 2018 72.29 73.25 71.74 71.92 386,937 -0.20(-0.28%)
Oct 02, 2018 72.59 72.98 71.89 72.12 501,920 -0.31(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More