MEDIDATA SOLUTIONS Historical Stock Price

Below is the stock price history for Medidata Solutions MDSO. Data is recorded each day for the historical open, high, low, close and volume. The Medidata Solutions stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Medidata Solutions Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 65.29 66.62 64.225 64.26 66,954
2017-12-13 66.31 67.16 66.05 66.77 18,411
2017-12-12 66.72 66.80 66.30 66.41 6,938
2017-12-11 65.79 66.55 65.515 66.44 16,442
2017-12-08 66.25 66.51 66.175 66.31 15,960
2017-12-07 64.38 65.72 64.38 65.56 7,790
2017-12-06 64.99 65.00 63.93 64.60 24,862
2017-12-05 64.82 66.09 64.82 65.04 11,428
2017-12-04 67.20 67.20 64.49 64.86 8,835
2017-12-01 67.48 67.99 65.18 67.29 19,517
2017-11-30 65.52 67.18 65.21 66.61 33,796
2017-11-29 67.36 68.02 64.75 64.91 57,957
2017-11-28 68.56 68.98 67.70 67.87 47,884
2017-11-27 69.71 69.90 69.05 69.09 19,586
2017-11-24 70.60 70.94 70.075 70.11 2,842
2017-11-22 70.04 71.03 70.03 70.24 7,707
2017-11-21 69.61 70.49 69.35 69.77 11,985
2017-11-20 68.71 69.00 68.43 68.89 11,882
2017-11-17 70.02 70.19 68.77 68.77 11,499
2017-11-16 68.50 70.06 68.50 69.43 32,361
2017-11-15 65.52 67.49 65.52 67.14 19,879
2017-11-14 66.76 66.90 65.92 66.61 37,408
2017-11-13 65.78 67.04 65.78 66.80 29,918
2017-11-10 64.57 66.02 64.57 65.66 20,855
2017-11-09 65.72 66.08 64.60 64.92 21,577
2017-11-08 64.54 67.38 64.10 66.86 19,209
2017-11-07 69.64 69.64 64.31 66.00 99,629
2017-11-06 71.51 71.69 70.90 70.90 13,232
2017-11-03 71.47 72.00 71.46 71.80 11,452
2017-11-02 71.05 71.88 70.59 71.65 15,181

» More Medidata Solutions Stock Price History

To see other companies like Medidata Solutions (MDSO), view our stock market today for news, and other data.