Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 5:10AM ET - U.S. Markets open in 4 hours and 20 minutes. Dow Up 0.34% Nasdaq  0.00%
Medidata Solutions, Inc. (MDSO)On Nov 30: 16.95   0.00 (0.00%)  
MORE ON MDSO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0917.0317.2116.8416.95363,90016.95
27-Nov-0917.1417.2516.4917.1185,40017.11
25-Nov-0917.1617.3917.1417.2434,60017.24
24-Nov-0917.5017.5017.2117.3037,20017.30
23-Nov-0916.8617.5716.6117.4777,50017.47
20-Nov-0916.9017.0016.5016.68144,00016.68
19-Nov-0917.3917.9717.0217.78218,70017.78
18-Nov-0916.9017.7016.8217.39152,30017.39
17-Nov-0916.4917.1516.2516.89250,50016.89
16-Nov-0915.1816.6915.1816.24429,30016.24
13-Nov-0916.3216.5014.9615.01654,40015.01
12-Nov-0915.1515.5014.8215.40317,70015.40
11-Nov-0915.5015.5215.2015.21229,70015.21
10-Nov-0915.4715.6215.3515.4061,50015.40
9-Nov-0915.5715.8215.4015.4744,40015.47
6-Nov-0915.6215.7115.3815.6628,90015.66
5-Nov-0915.5615.8215.5015.5951,10015.59
4-Nov-0915.8215.9715.5715.6279,70015.62
3-Nov-0915.7015.9115.6615.8129,40015.81
2-Nov-0915.8315.9215.6715.7726,90015.77
30-Oct-0916.0816.2415.7515.80140,30015.80
29-Oct-0916.0616.1115.7915.9543,10015.95
28-Oct-0916.0516.1415.9015.9457,20015.94
27-Oct-0916.5216.6215.9816.0068,90016.00
26-Oct-0916.6417.2116.2016.38152,60016.38
23-Oct-0916.3416.3816.0216.0375,80016.03
22-Oct-0916.0416.2015.9516.1554,10016.15
21-Oct-0916.0916.2316.0016.0225,50016.02
20-Oct-0916.0916.0915.9816.0172,40016.01
19-Oct-0916.1616.4616.0516.0939,30016.09
16-Oct-0916.1716.3516.0016.0554,20016.05
15-Oct-0916.4716.4716.0716.3065,50016.30
14-Oct-0917.0017.0116.4816.5441,10016.54
13-Oct-0916.7017.0016.1316.86254,40016.86
12-Oct-0916.3016.7916.1016.66218,10016.66
9-Oct-0916.0316.3115.9816.3095,70016.30
8-Oct-0916.2016.3215.7915.9990,70015.99
7-Oct-0915.7316.3515.7316.0391,10016.03
6-Oct-0915.2215.4315.0415.4377,50015.43
5-Oct-0915.0215.3014.9715.0482,30015.04
2-Oct-0915.1015.3515.0015.00133,50015.00
1-Oct-0915.0215.3715.0215.1564,80015.15
30-Sep-0915.3015.5214.8715.151,006,70015.15
29-Sep-0915.0315.5914.9615.22396,70015.22
28-Sep-0915.5415.5414.5315.03229,10015.03
25-Sep-0916.0016.0815.2215.34176,00015.34
24-Sep-0915.9416.1615.8215.9035,10015.90
23-Sep-0916.0516.2515.8715.9833,70015.98
22-Sep-0916.5016.5016.0016.0648,30016.06
21-Sep-0916.4316.4616.1916.3562,90016.35
18-Sep-0916.5316.5316.2516.45226,70016.45
17-Sep-0915.8616.5915.8416.54204,90016.54
16-Sep-0915.9316.1615.7616.0064,80016.00
15-Sep-0915.9716.1215.7515.9843,90015.98
14-Sep-0915.8016.1315.7516.0533,10016.05
11-Sep-0915.9415.9515.7215.8828,70015.88
10-Sep-0915.8016.2315.7415.9076,70015.90
9-Sep-0915.6716.0415.5915.8049,90015.80
8-Sep-0916.1516.1515.7415.9093,90015.90
4-Sep-0916.0416.1515.9416.0037,30016.00
3-Sep-0916.5016.5016.1016.1127,30016.11
2-Sep-0916.0316.5016.0316.4924,20016.49
1-Sep-0915.8616.1915.8016.0350,10016.03
31-Aug-0916.0216.1115.8015.8662,30015.86
28-Aug-0916.1716.7715.7516.0239,70016.02
27-Aug-0916.2116.5016.0816.31114,00016.31
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions