MEDQUIST HLDGS Historical Stock Price

Below is the stock price history for Medquist Hldgs MEDH. Data is recorded each day for the historical open, high, low, close and volume. The Medquist Hldgs 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.

Medquist Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-24 10.05 10.49 10.05 10.44 10,121
2012-01-23 10.225 10.35 10.10 10.26 12,984
2012-01-20 10.12 10.23 10.03 10.145 7,304
2012-01-19 10.11 10.17 10.10 10.11 3,269
2012-01-18 10.01 10.24 10.01 10.165 5,172
2012-01-17 10.20 10.24 10.08 10.18 3,414
2012-01-13 10.06 10.20 10.06 10.20 3,376
2012-01-12 10.24 10.32 10.10 10.28 6,064
2012-01-11 10.13 10.35 10.05 10.22 9,976
2012-01-10 10.33 10.33 10.16 10.28 4,405
2012-01-09 9.89 10.33 9.82 10.24 8,744
2012-01-06 9.86 10.00 9.86 9.94 7,017
2012-01-05 9.93 10.00 9.90 9.93 4,186
2012-01-04 9.89 9.97 9.89 9.935 6,712
2012-01-03 9.87 10.25 9.83 9.955 15,140
2011-12-30 9.645 9.68 9.48 9.60 29,428
2011-12-29 9.59 9.66 9.49 9.52 9,450
2011-12-28 9.78 9.90 9.50 9.555 12,450
2011-12-27 9.94 10.04 9.78 9.82 10,664
2011-12-23 10.13 10.16 10.10 10.10 1,828
2011-12-22 9.85 10.20 9.85 10.20 9,529
2011-12-21 9.92 10.01 9.81 10.01 18,672
2011-12-20 9.66 10.00 9.66 9.89 18,895
2011-12-19 9.69 9.70 9.50 9.70 34,496
2011-12-16 9.54 9.54 9.42 9.48 12,387
2011-12-15 9.88 9.88 9.44 9.51 10,230
2011-12-14 9.15 9.76 9.11 9.68 26,223
2011-12-13 9.65 9.65 9.09 9.095 5,203
2011-12-12 9.55 9.61 9.36 9.495 3,716
2011-12-09 9.64 9.80 9.60 9.69 8,171

» More Medquist Hldgs Stock Price History

To see other companies like Medquist Hldgs (MEDH), view our stock market today for news, and other data.