MDSO - Medidata Solutions, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201766.1766.5965.3066.4666.46332,000
Dec 08, 201766.4366.7966.0866.2366.23332,400
Dec 07, 201764.7666.9264.0065.4765.47292,800
Dec 06, 201764.7865.2963.7764.5864.58552,100
Dec 05, 201764.5766.1264.5764.9964.99297,800
Dec 04, 201768.1568.7264.4564.7964.79422,500
Dec 01, 201767.9568.5565.0167.3567.35592,100
Nov 30, 201765.4067.2364.9866.6466.64829,800
Nov 29, 201767.9568.0664.6064.9864.981,249,800
Nov 28, 201769.0969.5067.6567.8467.84696,100
Nov 27, 201770.0570.0968.9668.9768.97400,300
Nov 24, 201770.3370.9569.9570.1570.1597,400
Nov 22, 201769.9071.0369.5670.2570.25277,900
Nov 21, 201769.4070.5869.2869.8969.89307,900
Nov 20, 201768.9669.1168.3869.0769.07286,400
Nov 17, 201769.4670.6468.6268.6468.64364,600
Nov 16, 201767.3770.1367.3769.4969.491,044,000
Nov 15, 201766.1867.4965.5067.2467.24357,600
Nov 14, 201766.4466.9465.3466.5866.58464,500
Nov 13, 201766.2667.0565.7166.9566.95592,300
Nov 10, 201764.8466.0964.4265.6965.69515,700
Nov 09, 201766.2766.7164.5164.9664.96444,800
Nov 08, 201764.9967.4263.9366.9366.931,377,200
Nov 07, 201770.7070.9264.1065.9065.902,294,200
Nov 06, 201771.6972.0070.7770.8870.88586,700
Nov 03, 201771.7072.3371.3171.7871.78616,100
Nov 02, 201770.1772.0670.0271.7271.72839,900
Nov 01, 201775.5775.5770.0170.3870.38702,000
Oct 31, 201774.7975.6473.6475.2375.23490,200
Oct 30, 201772.5575.1971.3475.0175.01773,600
Oct 27, 201775.4175.9470.6572.2672.261,144,300
Oct 26, 201777.0478.5072.1575.3375.332,756,400
Oct 25, 201781.6081.8280.0881.2581.25821,500
Oct 24, 201781.1981.8881.0181.8781.87292,200
Oct 23, 201781.1681.7380.5180.9080.90204,700
Oct 20, 201780.4581.4780.4581.0881.08255,200
Oct 19, 201780.2280.3678.7779.6479.64232,200
Oct 18, 201780.5181.2780.2680.7280.72221,000
Oct 17, 201779.2180.6778.9280.3080.30209,000
Oct 16, 201780.3280.9078.9779.3479.34188,500
Oct 13, 201779.4480.1678.7580.0180.01240,200
Oct 12, 201779.2780.6979.1879.4579.45274,900
Oct 11, 201778.8179.4778.5579.4579.45306,400
Oct 10, 201781.0281.0278.5378.8578.85403,800
Oct 09, 201781.0281.7880.3780.6280.62281,000
Oct 06, 201779.5181.2079.4081.0281.02267,200
Oct 05, 201779.9579.9579.2379.8879.88254,900
Oct 04, 201779.9080.1578.6779.6879.68219,900
Oct 03, 201779.2980.2278.2079.9479.94343,400
Oct 02, 201778.0079.7778.0079.4679.46371,100
Sep 29, 201778.6579.1174.9378.0678.06528,000
Sep 28, 201779.1879.4677.8178.5778.57453,800
Sep 27, 201776.4079.8376.4079.5779.57658,600
Sep 26, 201775.2775.8174.8775.7875.78272,800
Sep 25, 201776.1576.1574.1074.9374.93427,500
Sep 22, 201776.5576.7275.7776.5076.50305,700
Sep 21, 201776.6577.0775.9476.5576.55663,800
Sep 20, 201775.4376.8474.8676.7976.79584,100
Sep 19, 201775.5675.9974.8275.5775.57652,700
Sep 18, 201775.7276.1375.2175.8575.85426,900
Sep 15, 201776.1076.6073.8375.8675.861,487,300
Sep 14, 201774.4476.0674.0276.0076.00449,700
Sep 13, 201774.6474.6473.5174.4674.46417,800
Sep 12, 201775.3975.7674.3274.7974.79304,000
Sep 11, 201774.6275.8174.2975.3475.34446,800
Sep 08, 201773.2074.9673.0774.0174.01395,400
Sep 07, 201773.3474.0172.9373.3873.38408,900
Sep 06, 201774.7474.7772.4673.3273.32524,200
Sep 05, 201774.6775.9273.5574.5474.54516,600
Sep 01, 201775.0175.1474.1074.9674.96441,800
Aug 31, 201773.4774.9973.4674.9674.96249,600
Aug 30, 201772.8473.4772.3573.1873.18253,200
Aug 29, 201771.8072.9971.3972.9672.96252,100
Aug 28, 201772.2172.7371.8672.5372.53283,300
Aug 25, 201772.9773.6371.1072.0372.03309,500
Aug 24, 201773.3073.3572.3572.8672.86211,000
Aug 23, 201772.5673.9172.4272.8372.83220,700
Aug 22, 201771.8573.4071.3373.2473.24286,400
Aug 21, 201772.2172.4970.3871.4571.45612,000
Aug 18, 201771.8872.7971.2272.3472.34445,800
Aug 17, 201773.7774.4772.4972.5372.53305,000
Aug 16, 201773.8274.6672.9874.0374.03227,300
Aug 15, 201775.3275.3673.4073.6473.64481,300
Aug 14, 201773.3575.3373.3574.6574.65445,900
Aug 11, 201773.2773.4772.0172.8472.84479,700
Aug 10, 201777.5077.6172.4372.7172.71753,700
Aug 09, 201777.5278.4776.8777.7977.79364,500
Aug 08, 201778.7378.8877.7377.9677.96342,900
Aug 07, 201777.7879.3677.5579.0479.04297,200
Aug 04, 201777.5077.8077.0477.7177.71225,100
Aug 03, 201776.9377.7076.5677.3177.31509,700
Aug 02, 201777.7277.9276.2476.8676.86467,500
Aug 01, 201777.3477.9576.5777.6477.64314,100
Jul 31, 201777.7578.4176.2476.8176.81371,000
Jul 28, 201775.7678.0975.5677.6477.64394,700
Jul 27, 201776.8577.3074.7076.0276.02731,900
Jul 26, 201778.3078.8976.1076.8076.80448,900
Jul 25, 201776.9578.1576.8278.1178.11642,900
Jul 24, 201774.6376.8074.3876.7876.78447,400
Jul 21, 201776.3577.1874.5674.7874.78524,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...