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
2018-07-20 86.79 87.42 86.21 87.14 25,695
2018-07-19 85.93 87.20 85.93 86.93 19,515
2018-07-18 87.40 87.40 85.48 85.96 23,933
2018-07-17 84.93 87.99 84.93 87.35 49,877
2018-07-16 85.38 85.38 83.61 83.77 16,080
2018-07-13 85.34 85.78 84.83 84.83 13,398
2018-07-12 84.09 85.47 84.09 85.33 27,405
2018-07-11 83.44 84.23 83.40 83.54 22,188
2018-07-10 83.97 84.72 83.00 83.24 32,603
2018-07-09 84.94 85.21 83.12 83.90 31,777
2018-07-06 83.57 84.85 83.48 84.50 26,631
2018-07-05 83.63 83.63 82.59 83.04 17,319
2018-07-03 82.96 83.88 82.54 82.97 24,140
2018-07-02 79.94 82.35 79.93 82.35 30,291
2018-06-29 79.26 81.28 79.26 80.73 32,649
2018-06-28 77.01 79.58 77.01 79.26 28,176
2018-06-27 79.54 79.64 77.02 77.02 36,069
2018-06-26 80.47 80.47 79.36 79.36 53,851
2018-06-25 81.95 82.00 79.84 79.89 28,504
2018-06-22 83.77 83.77 82.00 82.40 26,097
2018-06-21 84.97 85.47 83.09 83.59 16,846
2018-06-20 84.10 85.14 83.87 84.94 26,104
2018-06-19 83.80 84.25 82.42 83.73 28,997
2018-06-18 82.50 83.64 81.62 83.45 46,939
2018-06-15 80.69 82.17 80.03 82.17 25,356
2018-06-14 80.07 81.03 80.07 80.96 24,006
2018-06-13 80.46 80.90 79.69 80.22 24,044
2018-06-12 81.37 81.38 80.18 80.47 22,472
2018-06-11 80.89 81.53 80.54 81.09 14,830
2018-06-08 80.11 80.80 79.55 80.23 27,893

» More Medidata Solutions Stock Price History

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