MDSO Historical Prices | Medidata Solutions, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Medidata Solutions, Inc. (MDSO)

-NasdaqGS

71.98 2.72(3.64%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	75.03	75.22	70.53	71.98	297,900	71.98
May 16, 2013	74.40	74.84	73.75	74.70	356,700	74.70
May 15, 2013	73.29	74.97	73.01	74.32	154,400	74.32
May 14, 2013	71.12	73.72	71.12	73.24	242,600	73.24
May 13, 2013	71.17	72.19	70.65	71.24	132,300	71.24
May 10, 2013	69.70	72.00	69.57	71.05	247,600	71.05
May 9, 2013	69.44	69.82	68.80	69.52	81,700	69.52
May 8, 2013	67.98	69.32	67.72	69.32	151,800	69.32
May 7, 2013	66.54	68.17	66.21	67.97	172,300	67.97
May 6, 2013	67.73	68.73	66.38	66.54	157,200	66.54
May 3, 2013	67.73	68.18	67.21	67.54	178,200	67.54
May 2, 2013	65.70	68.47	65.70	66.85	220,400	66.85
May 1, 2013	66.18	66.72	65.21	66.25	256,500	66.25
Apr 30, 2013	65.73	66.43	64.04	66.36	431,200	66.36
Apr 29, 2013	58.05	66.59	58.05	65.29	1,207,100	65.29
Apr 26, 2013	53.54	55.18	53.54	54.06	142,900	54.06
Apr 25, 2013	53.84	54.06	53.14	53.57	119,100	53.57
Apr 24, 2013	53.42	54.29	53.01	53.67	85,300	53.67
Apr 23, 2013	54.44	54.54	53.31	53.62	145,500	53.62
Apr 22, 2013	54.34	54.72	53.34	54.10	59,900	54.10
Apr 19, 2013	53.88	55.25	53.88	54.35	63,600	54.35
Apr 18, 2013	54.84	54.84	53.56	53.91	180,100	53.91
Apr 17, 2013	54.26	54.78	53.11	54.60	125,400	54.60
Apr 16, 2013	53.89	54.82	53.80	54.66	139,800	54.66
Apr 15, 2013	55.43	55.43	53.55	53.70	133,500	53.70
Apr 12, 2013	54.81	55.64	54.15	55.57	141,500	55.57
Apr 11, 2013	55.49	55.54	54.75	55.10	122,100	55.10
Apr 10, 2013	54.12	55.88	53.90	55.61	194,600	55.61
Apr 9, 2013	54.20	55.03	53.86	54.09	134,900	54.09
Apr 8, 2013	53.74	54.70	53.74	54.07	223,200	54.07
Apr 5, 2013	53.83	54.63	53.52	53.98	235,400	53.98
Apr 4, 2013	54.98	55.32	54.46	54.74	144,300	54.74
Apr 3, 2013	56.99	56.99	54.93	55.00	289,600	55.00
Apr 2, 2013	56.61	57.44	56.60	56.83	127,600	56.83
Apr 1, 2013	57.74	57.98	55.21	56.46	248,400	56.46
Mar 28, 2013	56.33	58.02	56.10	57.98	250,700	57.98
Mar 27, 2013	55.86	56.75	55.48	56.53	46,600	56.53
Mar 26, 2013	56.07	56.54	55.15	56.04	74,400	56.04
Mar 25, 2013	55.76	56.63	55.31	55.97	140,700	55.97
Mar 22, 2013	55.47	55.98	55.30	55.74	70,100	55.74
Mar 21, 2013	54.62	55.49	54.34	55.16	150,600	55.16
Mar 20, 2013	54.62	55.40	54.62	55.00	69,800	55.00
Mar 19, 2013	55.00	55.46	54.16	54.46	147,500	54.46
Mar 18, 2013	54.18	55.29	54.13	54.98	230,000	54.98
Mar 15, 2013	55.27	55.69	54.30	54.49	231,500	54.49
Mar 14, 2013	53.41	55.40	53.22	55.20	200,900	55.20
Mar 13, 2013	53.44	53.44	52.33	52.92	239,500	52.92
Mar 12, 2013	54.79	55.03	53.15	53.44	233,600	53.44
Mar 11, 2013	55.00	55.44	54.63	54.95	153,300	54.95
Mar 8, 2013	54.55	55.29	54.16	55.19	147,700	55.19
Mar 7, 2013	54.19	54.20	53.45	53.95	123,600	53.95
Mar 6, 2013	54.07	54.51	53.74	54.03	110,800	54.03
Mar 5, 2013	54.53	54.99	53.34	53.85	218,500	53.85
Mar 4, 2013	52.67	54.72	52.48	54.21	286,700	54.21
Mar 1, 2013	51.37	52.83	51.13	52.63	248,800	52.63
Feb 28, 2013	51.57	52.35	51.57	52.12	277,200	52.12
Feb 27, 2013	51.53	52.16	51.20	51.72	140,200	51.72
Feb 26, 2013	50.00	51.93	49.98	51.73	233,300	51.73
Feb 25, 2013	50.38	50.98	49.96	50.07	252,400	50.07
Feb 22, 2013	51.81	51.81	49.63	50.31	245,700	50.31
Feb 21, 2013	47.38	52.17	47.38	50.79	1,044,800	50.79
Feb 20, 2013	49.10	49.35	47.20	47.29	318,100	47.29
Feb 19, 2013	49.07	50.09	49.02	49.10	175,600	49.10
Feb 15, 2013	49.98	50.02	49.13	49.21	149,000	49.21
Feb 14, 2013	49.36	50.24	49.09	49.63	145,200	49.63
Feb 13, 2013	48.59	49.72	48.53	49.32	217,700	49.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MDSO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Medidata Solutions, Inc. (MDSO)