MDVN Historical Prices | Medivation, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Medivation, Inc. (MDVN)

-NasdaqGS

47.53 0.76(1.57%) May 17, 4:00PM EDT|After Hours : 48.35 0.82 (1.72%) May 17, 5:33PM 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	48.38	48.99	47.27	47.53	1,324,600	47.53
May 16, 2013	50.28	50.45	48.22	48.29	1,307,800	48.29
May 15, 2013	52.00	52.50	49.98	50.23	1,285,400	50.23
May 14, 2013	52.65	53.50	51.89	52.15	1,469,100	52.15
May 13, 2013	50.75	52.57	50.34	52.52	911,800	52.52
May 10, 2013	52.35	52.35	49.32	50.83	1,902,600	50.83
May 9, 2013	53.57	53.59	51.70	52.25	1,256,500	52.25
May 8, 2013	52.19	53.35	51.82	53.08	792,100	53.08
May 7, 2013	53.99	54.00	52.02	52.13	987,600	52.13
May 6, 2013	53.21	53.65	52.65	53.22	980,700	53.22
May 3, 2013	53.58	53.65	52.26	52.85	869,100	52.85
May 2, 2013	51.48	53.46	51.39	52.98	914,100	52.98
May 1, 2013	52.57	53.13	51.05	51.19	601,500	51.19
Apr 30, 2013	52.61	52.77	51.53	52.71	714,200	52.71
Apr 29, 2013	52.82	53.03	52.00	52.52	465,200	52.52
Apr 26, 2013	52.40	53.78	52.25	52.38	1,144,600	52.38
Apr 25, 2013	52.70	53.00	51.71	52.02	890,900	52.02
Apr 24, 2013	54.35	54.66	51.97	52.32	992,100	52.32
Apr 23, 2013	54.15	55.01	53.88	54.66	560,000	54.66
Apr 22, 2013	54.99	55.20	54.03	54.09	721,600	54.09
Apr 19, 2013	54.27	55.42	53.49	55.06	731,300	55.06
Apr 18, 2013	54.58	55.03	53.53	53.69	667,900	53.69
Apr 17, 2013	53.90	54.92	52.98	54.74	1,173,000	54.74
Apr 16, 2013	53.44	54.97	52.90	53.80	1,265,500	53.80
Apr 15, 2013	53.41	53.59	52.04	53.03	930,100	53.03
Apr 12, 2013	52.44	54.24	52.28	53.75	1,191,700	53.75
Apr 11, 2013	51.22	53.32	50.91	52.50	1,423,800	52.50
Apr 10, 2013	50.01	51.14	49.81	51.11	997,000	51.11
Apr 9, 2013	49.87	50.04	49.37	49.83	538,900	49.83
Apr 8, 2013	50.48	51.00	48.88	49.82	884,900	49.82
Apr 5, 2013	47.62	51.70	47.53	50.55	2,019,100	50.55
Apr 4, 2013	46.49	49.00	45.91	48.75	2,058,900	48.75
Apr 3, 2013	46.79	47.29	45.87	46.08	762,900	46.08
Apr 2, 2013	46.69	47.52	46.43	46.86	760,200	46.86
Apr 1, 2013	46.61	48.10	46.37	46.69	1,179,000	46.69
Mar 28, 2013	47.14	47.70	45.91	46.76	1,236,500	46.76
Mar 27, 2013	42.40	45.91	41.98	45.80	1,721,100	45.80
Mar 26, 2013	43.39	44.02	41.89	42.63	1,610,200	42.63
Mar 25, 2013	44.66	45.00	42.95	43.29	1,198,800	43.29
Mar 22, 2013	45.23	45.57	44.25	44.41	456,900	44.41
Mar 21, 2013	45.14	45.98	44.89	45.19	651,500	45.19
Mar 20, 2013	45.92	46.14	45.36	45.46	688,700	45.46
Mar 19, 2013	45.20	45.59	44.99	45.34	756,700	45.34
Mar 18, 2013	45.14	45.28	44.25	45.05	1,165,000	45.05
Mar 15, 2013	46.46	46.61	45.57	45.70	1,189,200	45.70
Mar 14, 2013	46.85	47.50	46.44	46.52	1,013,600	46.52
Mar 13, 2013	47.75	47.95	46.59	46.66	872,100	46.66
Mar 12, 2013	48.42	48.79	47.17	47.43	773,400	47.43
Mar 11, 2013	48.61	48.80	48.19	48.36	1,052,300	48.36
Mar 8, 2013	48.13	49.20	47.95	48.99	1,452,400	48.99
Mar 7, 2013	45.57	48.27	45.48	48.02	2,163,100	48.02
Mar 6, 2013	45.97	46.20	44.55	45.51	1,709,600	45.51
Mar 5, 2013	47.02	47.54	44.22	45.86	3,642,900	45.86
Mar 4, 2013	46.16	47.06	45.78	47.02	1,602,800	47.02
Mar 1, 2013	48.20	48.70	45.04	46.08	4,799,200	46.08
Feb 28, 2013	48.80	49.46	46.87	49.14	2,323,100	49.14
Feb 27, 2013	47.53	49.52	47.53	49.22	1,607,300	49.22
Feb 26, 2013	47.60	48.36	47.20	47.64	1,237,200	47.64
Feb 25, 2013	49.65	49.78	47.53	47.59	1,827,900	47.59
Feb 22, 2013	50.20	50.30	49.44	49.51	896,400	49.51
Feb 21, 2013	51.10	51.10	48.07	49.83	2,001,600	49.83
Feb 20, 2013	51.00	52.21	51.00	51.29	1,137,700	51.29
Feb 19, 2013	51.00	51.79	50.62	51.09	1,485,900	51.09
Feb 15, 2013	53.00	53.03	50.91	51.18	1,718,900	51.18
Feb 14, 2013	53.70	54.35	53.19	53.35	894,700	53.35
Feb 13, 2013	55.24	56.45	53.74	54.23	1,729,100	54.23
* 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 MDVN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Medivation, Inc. (MDVN)