MHS: Historical Prices for MEDCOHEALTH SOLUTNS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	61.25	61.90	61.08	61.61	2,751,900	61.61
19-Nov-09	61.80	61.94	60.99	61.35	2,233,700	61.35
18-Nov-09	61.69	62.52	61.17	61.98	2,039,500	61.98
17-Nov-09	62.05	62.28	61.49	61.75	3,313,700	61.75
16-Nov-09	61.52	62.49	61.26	62.10	2,150,000	62.10
13-Nov-09	61.48	61.91	61.03	61.26	1,894,600	61.26
12-Nov-09	61.78	62.00	61.16	61.27	1,588,400	61.27
11-Nov-09	62.31	62.49	61.20	61.79	2,168,100	61.79
10-Nov-09	61.18	62.11	60.87	62.10	2,597,500	62.10
9-Nov-09	60.51	61.34	60.29	61.21	3,248,600	61.21
6-Nov-09	58.97	60.69	58.48	60.64	3,944,300	60.64
5-Nov-09	57.60	59.68	57.08	59.00	7,222,400	59.00
4-Nov-09	59.75	60.90	58.58	58.69	3,517,900	58.69
3-Nov-09	58.92	59.69	57.48	59.06	3,631,400	59.06
2-Nov-09	56.17	57.76	55.80	57.58	3,795,600	57.58
30-Oct-09	56.71	57.38	56.02	56.12	2,520,900	56.12
29-Oct-09	55.82	57.00	55.50	57.00	2,520,100	57.00
28-Oct-09	56.57	56.83	55.62	55.65	2,309,400	55.65
27-Oct-09	56.15	57.35	56.05	56.78	2,589,700	56.78
26-Oct-09	57.19	57.79	56.20	56.48	1,910,800	56.48
23-Oct-09	57.62	58.16	57.09	57.27	3,344,400	57.27
22-Oct-09	56.84	57.83	56.37	57.61	2,657,500	57.61
21-Oct-09	56.79	57.33	56.15	56.58	3,931,000	56.58
20-Oct-09	57.45	57.71	56.76	56.80	2,462,700	56.80
19-Oct-09	57.11	57.57	57.09	57.38	3,002,400	57.38
16-Oct-09	56.37	57.38	56.26	57.13	2,706,900	57.13
15-Oct-09	55.82	56.62	55.72	56.55	2,773,700	56.55
14-Oct-09	55.40	56.25	55.23	56.04	2,383,700	56.04
13-Oct-09	55.63	55.99	55.36	55.49	2,399,900	55.49
12-Oct-09	55.45	55.81	55.40	55.66	1,633,300	55.66
9-Oct-09	54.27	55.62	53.97	55.57	2,399,200	55.57
8-Oct-09	54.90	55.00	54.11	54.22	1,885,000	54.22
7-Oct-09	54.31	54.94	54.24	54.54	2,207,700	54.54
6-Oct-09	54.01	55.00	53.78	54.32	1,814,400	54.32
5-Oct-09	53.94	54.49	53.11	54.19	1,482,300	54.19
2-Oct-09	53.68	54.03	53.11	53.68	2,967,900	53.68
1-Oct-09	55.35	55.77	53.98	54.00	3,707,600	54.00
30-Sep-09	56.24	56.24	54.88	55.31	3,946,800	55.31
29-Sep-09	56.05	56.53	55.62	56.05	2,657,000	56.05
28-Sep-09	55.16	56.53	54.97	55.78	3,226,100	55.78
25-Sep-09	54.19	55.16	53.85	54.99	5,068,800	54.99
24-Sep-09	56.00	56.42	54.90	55.20	4,063,000	55.20
23-Sep-09	56.12	56.82	55.84	56.00	3,288,200	56.00
22-Sep-09	56.24	56.51	55.32	56.34	4,344,100	56.34
21-Sep-09	55.19	56.50	54.95	56.35	3,360,600	56.35
18-Sep-09	55.03	55.66	54.87	55.42	4,512,500	55.42
17-Sep-09	54.58	55.22	54.31	54.93	4,360,100	54.93
16-Sep-09	55.80	56.00	55.40	55.96	3,487,200	55.96
15-Sep-09	56.15	56.15	54.94	55.80	3,316,400	55.80
14-Sep-09	55.59	56.00	55.17	55.96	2,153,800	55.96
11-Sep-09	55.45	55.61	55.10	55.52	2,573,100	55.52
10-Sep-09	54.48	55.44	53.90	55.44	3,008,800	55.44
9-Sep-09	53.81	54.69	53.65	54.42	3,133,200	54.42
8-Sep-09	55.20	55.20	53.28	53.86	4,349,100	53.86
4-Sep-09	54.73	55.33	54.70	55.05	2,063,300	55.05
3-Sep-09	55.40	55.40	54.28	54.91	2,769,400	54.91
2-Sep-09	55.00	56.00	54.87	55.34	2,595,000	55.34
1-Sep-09	55.17	56.00	54.33	55.20	3,392,400	55.20
31-Aug-09	55.75	55.90	54.68	55.22	2,326,200	55.22
28-Aug-09	56.20	56.20	55.37	55.83	2,477,900	55.83
27-Aug-09	55.78	56.60	55.24	55.74	2,910,400	55.74
26-Aug-09	56.35	56.50	55.41	55.75	2,509,400	55.75
25-Aug-09	56.31	56.74	55.94	56.54	2,258,900	56.54
24-Aug-09	55.93	56.39	55.30	56.17	2,311,000	56.17
21-Aug-09	55.41	56.00	55.06	55.63	2,566,300	55.63
20-Aug-09	54.75	55.38	54.20	55.26	3,586,600	55.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions