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
2018-10-18 71.41 72.36 70.30 70.66 101,788
2018-10-17 69.48 69.73 68.57 69.28 99,497
2018-10-16 68.77 69.93 68.51 69.90 39,549
2018-10-15 66.70 67.98 66.46 67.34 46,951
2018-10-12 66.62 67.12 65.32 66.58 38,528
2018-10-11 66.07 66.91 65.23 65.92 60,662
2018-10-10 68.45 68.64 65.62 65.75 73,025
2018-10-09 70.13 70.42 69.26 69.57 22,064
2018-10-08 70.25 70.85 68.25 69.89 29,702
2018-10-05 71.11 71.61 70.00 71.12 33,359
2018-10-04 70.82 71.13 69.68 70.04 36,721
2018-10-03 72.48 72.77 71.86 71.86 17,783
2018-10-02 72.63 72.79 71.92 72.055 21,501
2018-10-01 72.64 73.11 71.99 72.08 25,464
2018-09-28 73.04 73.64 72.95 73.33 20,180
2018-09-27 73.29 74.43 73.20 73.92 28,715
2018-09-26 72.26 73.39 72.02 72.63 19,285
2018-09-25 71.98 73.25 71.98 73.07 40,408
2018-09-24 73.82 74.03 72.85 73.23 27,916
2018-09-21 75.20 75.20 74.10 74.10 32,885
2018-09-20 75.34 75.73 74.93 75.04 78,774
2018-09-19 74.84 75.79 74.70 75.79 17,504
2018-09-18 76.11 77.92 75.51 76.40 44,497
2018-09-17 81.09 81.09 75.07 75.60 47,192
2018-09-14 81.37 81.77 80.14 80.49 15,734
2018-09-13 81.59 82.08 81.04 81.21 12,051
2018-09-12 79.84 80.47 77.97 80.44 25,309
2018-09-11 84.16 84.16 79.77 79.81 48,042
2018-09-10 83.41 84.08 82.95 84.01 12,922
2018-09-07 82.12 84.11 82.12 83.29 8,047

» More Medidata Solutions Stock Price History

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