Dark

MDSO
Medidata Solutions Inc
stock NASDAQ

Inactive

Oct 28, 2019

92.22USD-0.022%(-0.02)7,354,023

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-28	92.24	92.2600	92.2100	92.220	-0.022%	7,354,023	0.000%
2019-10-25	92.24	92.2500	92.2200	92.240	+0.011%	1,886,690	-0.022%
2019-10-24	92.22	92.2700	92.2100	92.230	+0.523%	2,265,645	-0.011%
2019-10-23	91.84	91.8800	91.7500	91.750	0.000%	920,107	+0.512%
2019-10-22	91.93	91.9700	91.7200	91.750	-0.158%	421,324	+0.512%
2019-10-21	91.92	91.9800	91.8800	91.895	+0.027%	298,688	+0.354%
2019-10-18	91.98	91.9900	91.8600	91.870	-0.098%	376,013	+0.381%
2019-10-17	91.95	91.9900	91.8900	91.960	+0.022%	568,118	+0.283%
2019-10-16	91.95	91.9600	91.7500	91.940	-0.043%	1,321,867	+0.305%
2019-10-15	91.97	91.9900	91.9000	91.980	+0.011%	426,298	+0.261%
2019-10-14	91.90	92.0300	91.8500	91.970	+0.076%	586,097	+0.272%
2019-10-11	91.92	91.9500	91.7850	91.900	-0.011%	557,858	+0.348%
2019-10-10	91.65	91.9300	91.6500	91.910	+0.207%	638,812	+0.337%
2019-10-09	91.66	91.7600	91.6000	91.720	+0.109%	626,206	+0.545%
2019-10-08	91.62	91.6900	91.6000	91.620	-0.022%	620,527	+0.655%
2019-10-07	91.54	91.6800	91.5100	91.640	+0.033%	837,119	+0.633%
2019-10-04	91.52	91.8300	91.4900	91.610	+0.098%	1,652,264	+0.666%
2019-10-03	91.51	91.5600	91.4600	91.520	+0.044%	1,137,880	+0.765%
2019-10-02	91.50	91.6000	91.4800	91.480	-0.076%	1,464,787	+0.809%
2019-10-01	91.46	91.5700	91.4100	91.550	+0.055%	831,960	+0.732%
2019-09-30	91.44	91.5000	91.3700	91.500	+0.098%	621,160	+0.787%
2019-09-27	91.50	91.5000	91.3800	91.410	+0.011%	363,545	+0.886%
2019-09-26	91.46	91.5050	91.3500	91.400	-0.071%	715,030	+0.897%
2019-09-25	91.64	91.6400	91.4200	91.465	-0.005%	718,308	+0.825%
2019-09-24	91.50	91.6400	91.4200	91.470	-0.294%	2,358,352	+0.820%
2019-09-23	91.80	91.8250	91.7300	91.740	-0.011%	591,406	+0.523%
2019-09-20	91.81	91.8400	91.7500	91.750	-0.065%	855,031	+0.512%
2019-09-19	91.82	91.8700	91.7800	91.810	+0.011%	341,944	+0.447%
2019-09-18	91.80	91.8500	91.7450	91.800	-0.033%	422,221	+0.458%
2019-09-17	91.76	91.8600	91.6300	91.830	+0.131%	730,972	+0.425%
2019-09-16	91.71	91.8000	91.6300	91.710	-0.011%	566,033	+0.556%
2019-09-13	91.69	91.7900	91.6300	91.720	-0.033%	305,621	+0.545%
2019-09-12	91.93	91.9900	91.6700	91.750	-0.283%	302,194	+0.512%
2019-09-11	91.72	92.0200	91.6500	92.010	+0.272%	558,974	+0.228%
2019-09-10	91.67	91.7800	91.5800	91.760	+0.076%	817,631	+0.501%
2019-09-09	91.64	91.7300	91.5700	91.690	+0.120%	592,479	+0.578%
2019-09-06	91.75	91.8000	91.5700	91.580	-0.185%	336,940	+0.699%
2019-09-05	91.72	91.7600	91.5500	91.750	+0.044%	903,793	+0.512%
2019-09-04	91.65	91.7300	91.6400	91.710	+0.076%	664,074	+0.556%
2019-09-03	91.54	91.6600	91.5400	91.640	+0.066%	876,447	+0.633%
2019-08-30	91.59	91.6600	91.4350	91.580	+0.044%	551,997	+0.699%
2019-08-29	91.59	91.6000	91.4800	91.540	+0.033%	330,743	+0.743%
2019-08-28	91.53	91.6000	91.5000	91.510	-0.033%	502,136	+0.776%
2019-08-27	91.60	91.8700	91.4600	91.540	-0.076%	642,841	+0.743%
2019-08-26	91.55	91.6300	91.4450	91.610	+0.120%	576,868	+0.666%
2019-08-23	91.56	91.6500	91.3400	91.500	-0.120%	1,196,896	+0.787%
2019-08-22	91.58	91.6500	91.5100	91.610	+0.120%	496,969	+0.666%
2019-08-21	91.65	91.6600	91.5000	91.500	-0.131%	579,781	+0.787%
2019-08-20	91.58	91.6400	91.5200	91.620	+0.044%	416,953	+0.655%
2019-08-19	91.58	91.6500	91.5100	91.580	+0.087%	511,276	+0.699%
2019-08-16	91.44	91.5300	91.3800	91.500	+0.098%	539,403	+0.787%
2019-08-15	91.37	91.5300	91.3700	91.410	+0.022%	617,616	+0.886%
2019-08-14	91.35	91.4500	91.3000	91.390	-0.044%	935,867	+0.908%
2019-08-13	91.33	91.4600	91.2900	91.430	+0.099%	1,027,209	+0.864%
2019-08-12	91.36	91.4000	91.2900	91.340	-0.022%	991,493	+0.963%
2019-08-09	91.38	91.4500	91.2600	91.360	-0.087%	406,405	+0.941%
2019-08-08	91.40	91.4600	91.2700	91.440	+0.153%	556,712	+0.853%
2019-08-07	91.35	91.4500	91.2500	91.300	-0.033%	1,149,976	+1.008%
2019-08-06	91.45	91.5550	91.2100	91.330	+0.088%	836,992	+0.974%
2019-08-05	91.25	91.5300	91.0600	91.250	-0.120%	1,422,491	+1.063%
2019-08-02	91.44	91.5350	91.3200	91.360	-0.033%	815,353	+0.941%
2019-08-01	91.40	91.5700	91.3000	91.390	+0.022%	716,061	+0.908%
2019-07-31	91.35	91.7000	91.2100	91.370	+0.044%	824,727	+0.930%
2019-07-30	91.17	91.4800	91.1500	91.330	+0.066%	1,057,191	+0.974%
2019-07-29	91.20	91.3300	91.0400	91.270	+0.055%	1,518,927	+1.041%
2019-07-26	91.24	91.3500	91.0900	91.220	+0.088%	399,975	+1.096%
2019-07-25	90.92	91.2200	90.9200	91.140	+0.154%	596,585	+1.185%
2019-07-24	90.91	91.0300	90.7000	91.000	+0.121%	902,579	+1.341%
2019-07-23	90.95	91.0700	90.8000	90.890	-0.044%	1,062,037	+1.463%
2019-07-22	90.80	90.9400	90.7600	90.930	+0.198%	650,918	+1.419%
2019-07-19	90.75	90.8200	90.6700	90.750	-0.022%	848,154	+1.620%
2019-07-18	90.68	90.8000	90.6000	90.770	+0.154%	1,918,483	+1.597%
2019-07-17	90.76	90.9200	90.6000	90.630	-0.088%	1,478,385	+1.754%
2019-07-16	90.92	90.9800	90.5700	90.710	-0.165%	1,397,823	+1.665%
2019-07-15	91.00	91.1600	90.8200	90.860	-0.110%	831,940	+1.497%
2019-07-12	91.01	91.1000	90.9000	90.960	-0.099%	884,381	+1.385%
2019-07-11	91.07	91.1300	90.8900	91.050	+0.165%	682,191	+1.285%
2019-07-10	90.95	91.0750	90.8400	90.900	-0.022%	917,516	+1.452%
2019-07-09	90.70	91.0250	90.7000	90.920	+0.209%	1,953,981	+1.430%
2019-07-08	90.66	90.8600	90.6500	90.730	+0.077%	1,350,696	+1.642%
2019-07-05	90.65	90.8300	90.5500	90.660	-0.121%	1,245,830	+1.721%
2019-07-03	90.85	91.0600	90.6200	90.770	-0.066%	932,486	+1.597%
2019-07-02	90.85	90.9800	90.5700	90.830	+0.022%	2,154,470	+1.530%
2019-07-01	90.92	91.0150	90.5500	90.810	+0.331%	1,193,102	+1.553%
2019-06-28	90.50	91.1900	90.4300	90.510	+0.155%	6,926,255	+1.889%
2019-06-27	90.42	90.6050	90.2500	90.370	+0.022%	1,995,437	+2.047%
2019-06-26	90.55	90.7450	90.1850	90.350	-0.386%	1,932,384	+2.070%
2019-06-25	90.65	90.9300	90.4100	90.700	+0.221%	2,616,429	+1.676%
2019-06-24	90.90	91.3400	90.4400	90.500	-0.418%	1,567,107	+1.901%
2019-06-21	91.19	91.2800	90.7400	90.880	-0.143%	1,516,125	+1.474%
2019-06-20	91.40	91.4000	90.8700	91.010	-0.350%	1,716,709	+1.330%
2019-06-19	91.19	91.3500	90.7395	91.330	+0.418%	1,709,444	+0.974%
2019-06-18	91.35	91.4300	90.5000	90.950	-0.362%	2,695,163	+1.396%
2019-06-17	91.40	91.5400	91.1300	91.280	-0.088%	3,129,575	+1.030%
2019-06-14	91.38	91.5500	91.2500	91.360	-0.098%	4,737,772	+0.941%
2019-06-13	91.40	91.8000	91.3000	91.450	+0.088%	5,738,652	+0.842%
2019-06-12	90.95	91.7600	90.9200	91.370	-3.567%	10,205,087	+0.930%
2019-06-11	90.91	95.1800	90.0500	94.750	+4.362%	2,833,831	-2.670%
2019-06-10	93.88	93.8800	89.2500	90.790	-2.334%	1,116,194	+1.575%
2019-06-07	92.51	93.6600	91.4600	92.960	+1.032%	964,477	-0.796%
2019-06-06	91.00	92.9300	90.2500	92.010	+0.689%	638,627	+0.228%
2019-06-05	91.42	91.9700	89.8900	91.380	+0.772%	530,674	+0.919%
2019-06-04	90.43	90.9200	89.0000	90.680	+1.568%	582,541	+1.698%
2019-06-03	91.39	91.5800	88.8700	89.280	-2.052%	524,033	+3.293%
2019-05-31	89.47	91.9900	88.8616	91.150	+1.143%	690,892	+1.174%
2019-05-30	90.10	91.6400	89.1800	90.120	+0.805%	485,788	+2.330%
2019-05-29	89.51	91.3000	89.0100	89.400	-1.303%	553,884	+3.154%
2019-05-28	92.24	93.7400	90.4600	90.580	-1.221%	516,606	+1.811%
2019-05-24	90.85	92.3800	89.8880	91.700	+1.158%	527,888	+0.567%
2019-05-23	90.32	90.9800	89.2000	90.650	-1.113%	573,832	+1.732%
2019-05-22	90.27	91.9100	90.2100	91.670	+0.825%	493,926	+0.600%
2019-05-21	90.22	91.5400	89.2600	90.920	+1.848%	548,980	+1.430%
2019-05-20	90.26	90.3500	88.7200	89.270	-1.315%	677,455	+3.305%
2019-05-17	89.82	91.7300	89.2000	90.460	0.000%	733,815	+1.946%
2019-05-16	92.87	93.6200	90.1400	90.460	-1.866%	943,300	+1.946%
2019-05-15	90.81	92.5100	90.0100	92.180	+0.699%	646,352	+0.043%
2019-05-14	90.00	91.7199	89.1800	91.540	+3.529%	1,197,868	+0.743%
2019-05-13	91.13	92.6200	88.0350	88.420	-5.474%	1,294,900	+4.298%
2019-05-10	92.45	93.9500	91.7300	93.540	+0.776%	670,446	-1.411%
2019-05-09	91.08	93.6300	90.1600	92.820	+0.924%	778,522	-0.646%
2019-05-08	91.00	92.8800	89.5700	91.970	+1.277%	932,798	+0.272%
2019-05-07	92.50	93.4300	89.5000	90.810	-2.679%	1,883,243	+1.553%
2019-05-06	91.44	93.5000	88.9500	93.310	-0.702%	799,608	-1.168%
2019-05-03	93.95	94.8800	92.5900	93.970	+1.611%	734,058	-1.862%
2019-05-02	90.53	93.7600	90.0800	92.480	+1.437%	1,329,453	-0.281%
2019-05-01	90.37	92.0900	87.1000	91.170	+0.919%	1,127,127	+1.152%
2019-04-30	91.00	93.1000	88.6800	90.340	-0.714%	1,625,871	+2.081%
2019-04-29	89.69	98.6000	89.6900	90.990	+1.756%	2,097,569	+1.352%
2019-04-26	89.99	89.9900	87.7400	89.420	-0.089%	623,673	+3.131%
2019-04-25	89.71	89.8600	87.9400	89.500	-0.134%	932,117	+3.039%
2019-04-24	87.50	90.0800	86.6600	89.620	+2.201%	1,010,133	+2.901%
2019-04-23	89.60	89.7800	86.7800	87.690	-2.588%	1,691,852	+5.166%
2019-04-22	88.29	91.7000	86.2800	90.020	+14.137%	6,038,802	+2.444%
2019-04-18	76.55	79.1200	74.9600	78.870	+3.490%	1,211,500	+16.927%
2019-04-17	78.40	79.4200	75.7000	76.210	-2.868%	969,122	+21.008%
2019-04-16	81.00	81.0000	78.1400	78.460	-2.595%	1,112,338	+17.538%
2019-04-15	75.95	81.2200	75.1300	80.550	+7.500%	1,454,243	+14.488%
2019-04-12	75.94	76.5600	74.3700	74.930	-0.676%	401,690	+23.075%
2019-04-11	76.05	76.3400	74.8800	75.440	-0.645%	321,980	+22.243%
2019-04-10	75.82	76.4900	75.0900	75.930	+0.530%	330,671	+21.454%
2019-04-09	76.07	77.1000	75.2300	75.530	-1.074%	280,016	+22.097%
2019-04-08	75.58	76.3800	74.5400	76.350	+0.979%	253,013	+20.786%
2019-04-05	74.88	75.7400	74.3700	75.610	+1.504%	328,210	+21.968%
2019-04-04	75.24	76.6950	73.4100	74.490	-0.852%	710,805	+23.802%
2019-04-03	76.45	77.0900	74.9900	75.130	-0.923%	389,641	+22.747%
2019-04-02	75.23	76.3750	74.4700	75.830	+1.080%	358,413	+21.614%
2019-04-01	73.87	75.1300	73.1000	75.020	+2.430%	356,820	+22.927%
2019-03-29	73.41	74.0700	72.8300	73.240	+0.522%	654,435	+25.915%
2019-03-28	72.62	74.1800	71.8100	72.860	+0.942%	476,600	+26.572%
2019-03-27	73.45	73.7452	71.6100	72.180	-1.662%	512,093	+27.764%
2019-03-26	74.80	74.9900	72.5700	73.400	-3.217%	692,500	+25.640%
2019-03-25	75.78	76.0300	74.5400	75.840	0.000%	430,827	+21.598%
2019-03-22	79.17	79.4400	75.8100	75.840	-5.224%	405,022	+21.598%
2019-03-21	77.48	80.2300	77.4800	80.020	+2.708%	302,977	+15.246%
2019-03-20	77.93	79.6900	77.2700	77.910	-0.090%	650,549	+18.367%
2019-03-19	77.59	78.2400	77.1700	77.980	+0.775%	287,639	+18.261%
2019-03-18	76.33	77.4500	75.9025	77.380	+1.535%	848,837	+19.178%
2019-03-15	75.07	76.8200	74.5000	76.210	+1.668%	665,404	+21.008%
2019-03-14	74.43	75.5800	74.2200	74.960	+0.590%	216,246	+23.026%
2019-03-13	75.44	76.1000	74.4400	74.520	-0.693%	430,199	+23.752%
2019-03-12	74.75	75.7100	74.2400	75.040	+0.711%	228,443	+22.894%
2019-03-11	72.21	74.9500	72.2100	74.510	+3.042%	401,538	+23.769%
2019-03-08	71.58	72.3400	71.2600	72.310	+0.250%	287,744	+27.534%
2019-03-07	72.50	72.9500	71.4000	72.130	-0.620%	258,130	+27.852%
2019-03-06	74.66	75.0000	72.3100	72.580	-2.472%	404,908	+27.060%
2019-03-05	74.40	74.9200	73.4400	74.420	+0.188%	223,292	+23.918%
2019-03-04	76.35	76.4499	72.9900	74.280	-2.584%	589,610	+24.152%
2019-03-01	75.46	76.6500	74.9000	76.250	+1.640%	522,063	+20.944%
2019-02-28	74.76	75.2200	74.4100	75.020	+0.027%	385,472	+22.927%
2019-02-27	74.10	75.4100	74.0850	75.000	+1.146%	325,590	+22.960%
2019-02-26	75.70	75.7000	74.1300	74.150	-2.254%	283,848	+24.370%
2019-02-25	75.83	76.7000	75.4800	75.860	+0.517%	347,784	+21.566%
2019-02-22	75.20	75.8550	74.9700	75.470	+0.667%	400,502	+22.194%
2019-02-21	74.95	75.5000	74.3700	74.970	-0.040%	475,873	+23.009%
2019-02-20	75.11	75.5100	73.6795	75.000	-0.239%	399,228	+22.960%
2019-02-19	75.36	76.3000	75.0200	75.180	-0.358%	333,289	+22.666%
2019-02-15	74.80	75.9500	74.5000	75.450	+1.534%	437,727	+22.227%
2019-02-14	71.91	74.8100	71.3800	74.310	+3.137%	545,793	+24.102%
2019-02-13	71.70	74.7800	71.7000	72.050	+0.097%	679,713	+27.994%
2019-02-12	69.50	76.0000	67.5100	71.980	-3.031%	2,180,062	+28.119%
2019-02-11	73.43	74.9300	72.7200	74.230	+1.435%	1,126,559	+24.235%
2019-02-08	72.83	74.2800	71.9200	73.180	-0.557%	644,227	+26.018%
2019-02-07	74.82	74.8200	73.2450	73.590	-2.050%	443,723	+25.316%
2019-02-06	74.83	75.2900	73.8900	75.130	+0.603%	360,232	+22.747%
2019-02-05	73.32	75.0300	73.3200	74.680	+1.661%	391,900	+23.487%
2019-02-04	71.49	73.5750	71.4500	73.460	+2.684%	489,925	+25.538%
2019-02-01	70.93	72.1100	70.0000	71.540	+0.817%	394,410	+28.907%
2019-01-31	68.84	71.5700	68.7200	70.960	+2.915%	454,927	+29.961%
2019-01-30	68.58	69.1100	67.1550	68.950	+1.100%	362,308	+33.749%
2019-01-29	69.04	69.2350	67.6700	68.200	-1.202%	223,968	+35.220%
2019-01-28	68.28	69.7600	68.0200	69.030	+0.043%	405,233	+33.594%
2019-01-25	68.76	69.9200	68.3200	69.000	+1.620%	352,371	+33.652%
2019-01-24	67.07	68.1600	66.5800	67.900	+1.601%	559,425	+35.817%
2019-01-23	68.24	68.8200	66.3400	66.830	-1.735%	464,487	+37.992%
2019-01-22	68.91	69.6100	67.7100	68.010	-2.088%	450,865	+35.598%
2019-01-18	68.47	69.5600	67.6115	69.460	+1.982%	772,655	+32.767%
2019-01-17	68.59	69.3000	67.8100	68.110	-1.175%	918,659	+35.399%
2019-01-16	68.93	69.9600	68.3100	68.920	+0.408%	355,659	+33.807%
2019-01-15	66.11	69.2700	66.1100	68.640	+3.890%	385,997	+34.353%
2019-01-14	66.80	66.9400	65.2100	66.070	-1.652%	532,814	+39.579%
2019-01-11	68.04	68.3800	66.9100	67.180	-1.898%	290,159	+37.273%
2019-01-10	67.21	69.0799	66.7600	68.480	+1.482%	343,541	+34.667%
2019-01-09	67.34	68.8900	67.0100	67.480	+0.927%	333,337	+36.663%
2019-01-08	65.19	67.1100	64.6900	66.860	+3.772%	551,646	+37.930%
2019-01-07	64.66	66.0300	64.0600	64.430	-0.078%	645,073	+43.132%
2019-01-04	63.66	65.7500	63.1900	64.480	+2.365%	727,741	+43.021%
2019-01-03	65.81	65.8100	62.9300	62.990	-4.878%	527,977	+46.404%
2019-01-02	65.91	66.7700	65.5000	66.220	-1.780%	434,329	+39.263%
2018-12-31	65.26	67.4200	65.2600	67.420	+2.556%	322,860	+36.784%
2018-12-28	65.50	66.9150	63.8000	65.740	+0.336%	486,569	+40.280%
2018-12-27	62.94	65.5400	60.5748	65.520	+2.503%	422,992	+40.751%
2018-12-26	60.89	63.9500	60.1000	63.920	+5.863%	561,069	+44.274%
2018-12-24	62.27	62.9700	60.3700	60.380	-3.823%	226,071	+52.733%
2018-12-21	66.06	66.2200	61.3500	62.780	-4.778%	1,430,947	+46.894%
2018-12-20	66.63	68.2400	63.8601	65.930	-1.875%	804,420	+39.876%
2018-12-19	68.80	69.8150	66.4500	67.190	-2.340%	538,274	+37.253%
2018-12-18	69.65	70.3100	66.9800	68.800	-0.131%	418,544	+34.041%
2018-12-17	71.38	71.6950	68.4000	68.890	-3.434%	409,126	+33.866%
2018-12-14	70.35	72.4400	70.3500	71.340	-0.447%	418,161	+29.268%
2018-12-13	71.60	73.4000	70.3700	71.660	-2.965%	433,481	+28.691%
2018-12-12	74.11	74.8000	73.2400	73.850	+1.373%	449,382	+24.875%
2018-12-11	72.95	73.7800	72.0700	72.850	+1.321%	441,981	+26.589%
2018-12-10	72.62	73.9950	71.1700	71.900	-1.060%	394,104	+28.261%
2018-12-07	73.91	74.9600	71.9800	72.670	-2.260%	360,722	+26.902%
2018-12-06	74.43	75.8700	72.9900	74.350	-1.601%	656,037	+24.035%
2018-12-04	79.31	79.4700	74.7700	75.560	-4.728%	431,043	+22.049%
2018-12-03	78.57	79.7600	77.4950	79.310	+2.720%	360,464	+16.278%
2018-11-30	77.51	78.3000	76.4200	77.210	-0.297%	483,598	+19.440%
2018-11-29	76.43	78.6000	75.7700	77.440	+0.702%	328,818	+19.086%
2018-11-28	74.37	76.9300	73.7700	76.900	+4.144%	338,349	+19.922%
2018-11-27	73.43	75.0000	72.2500	73.840	+0.299%	368,327	+24.892%
2018-11-26	73.83	74.4400	72.7900	73.620	+1.182%	369,687	+25.265%
2018-11-23	72.27	74.1600	72.2250	72.760	-0.206%	166,298	+26.745%
2018-11-21	72.23	73.4700	71.5000	72.910	+1.631%	314,181	+26.485%
2018-11-20	67.68	71.8700	66.7200	71.740	+4.440%	772,070	+28.548%
2018-11-19	71.72	73.4100	68.6400	68.690	-5.190%	409,711	+34.255%
2018-11-16	70.29	72.7900	69.9700	72.450	+2.129%	409,257	+27.288%
2018-11-15	68.52	71.3400	68.1200	70.940	+3.066%	337,944	+29.997%
2018-11-14	70.76	72.1800	68.6000	68.830	-1.714%	424,201	+33.982%
2018-11-13	70.61	71.3800	69.4400	70.030	-0.128%	321,016	+31.686%
2018-11-12	72.30	72.5000	69.9800	70.120	-2.894%	378,301	+31.517%
2018-11-09	72.64	72.6400	71.2100	72.210	-1.406%	376,933	+27.711%
2018-11-08	73.04	74.0700	72.3000	73.240	-0.245%	286,729	+25.915%
2018-11-07	72.65	74.3600	72.6500	73.420	+1.255%	386,408	+25.606%
2018-11-06	72.73	73.9100	72.1200	72.510	+0.318%	306,958	+27.182%
2018-11-05	72.06	72.3200	70.1900	72.280	+0.767%	544,172	+27.587%
2018-11-02	72.23	72.7600	71.1000	71.730	-0.153%	512,858	+28.565%
2018-11-01	70.70	72.7000	69.9900	71.840	+2.191%	432,056	+28.369%
2018-10-31	71.50	72.4600	70.2000	70.300	-0.185%	578,613	+31.181%
2018-10-30	68.29	70.6900	68.0401	70.430	+2.848%	366,387	+30.939%
2018-10-29	71.13	71.6800	67.4500	68.480	-2.045%	691,916	+34.667%
2018-10-26	70.00	71.6300	68.7600	69.910	-2.497%	704,588	+31.912%
2018-10-25	68.02	71.8700	67.0500	71.700	+6.396%	938,370	+28.619%
2018-10-24	70.60	71.8900	67.1800	67.390	-4.601%	929,443	+36.845%
2018-10-23	69.66	70.8900	68.2031	70.640	+0.057%	920,003	+30.549%
2018-10-22	69.81	71.0800	68.8900	70.600	+0.771%	685,954	+30.623%
2018-10-19	70.38	71.4700	69.1000	70.060	-1.073%	990,044	+31.630%
2018-10-18	72.73	75.0000	70.0600	70.820	+2.238%	1,939,550	+30.217%
2018-10-17	69.46	70.2600	68.5400	69.270	-0.488%	1,504,045	+33.131%
2018-10-16	68.07	69.9900	66.5652	69.610	+3.402%	996,473	+32.481%
2018-10-15	66.36	67.9700	65.5700	67.320	+1.218%	813,796	+36.988%
2018-10-12	67.10	68.0200	65.2200	66.510	+1.295%	810,686	+38.656%
2018-10-11	65.63	67.0150	65.1100	65.660	-0.182%	939,650	+40.451%
2018-10-10	69.50	69.9050	65.3700	65.780	-5.489%	1,118,371	+40.195%
2018-10-09	69.55	71.5400	68.5300	69.600	-0.358%	473,999	+32.500%
2018-10-08	71.00	71.0000	68.1500	69.850	-1.647%	564,067	+32.026%
2018-10-05	70.34	71.9900	69.8500	71.020	+1.457%	1,049,767	+29.851%
2018-10-04	71.48	71.6000	69.5400	70.000	-2.670%	750,013	+31.743%
2018-10-03	72.29	73.2500	71.7400	71.920	-0.277%	386,937	+28.226%
2018-10-02	72.59	72.9800	71.8900	72.120	-0.428%	501,920	+27.870%
2018-10-01	73.52	73.7300	71.9350	72.430	-1.200%	666,089	+27.323%
2018-09-28	73.33	73.7700	72.8200	73.310	-0.637%	509,223	+25.795%
2018-09-27	72.95	74.5200	72.6400	73.780	+1.555%	591,673	+24.993%
2018-09-26	73.35	73.4300	72.0200	72.650	-0.561%	554,090	+26.937%
2018-09-25	72.94	73.3700	71.9100	73.060	-0.355%	919,916	+26.225%
2018-09-24	73.91	74.3750	72.8050	73.320	-1.013%	569,339	+25.777%
2018-09-21	75.09	75.8500	73.6000	74.070	-1.306%	907,877	+24.504%
2018-09-20	75.92	76.9606	74.8300	75.050	-1.068%	702,889	+22.878%
2018-09-19	76.46	77.4900	74.5500	75.860	-0.655%	355,875	+21.566%
2018-09-18	75.64	78.0000	74.7500	76.360	+1.152%	826,134	+20.770%
2018-09-17	80.31	80.9200	75.0395	75.490	-6.259%	922,641	+22.162%
2018-09-14	81.63	81.8200	80.0900	80.530	-0.959%	345,470	+14.516%
2018-09-13	81.08	82.1000	80.9900	81.310	+1.069%	333,289	+13.418%
2018-09-12	79.93	80.5800	77.8500	80.450	+0.638%	481,023	+14.630%
2018-09-11	84.00	84.5600	79.6400	79.940	-4.935%	778,758	+15.362%
2018-09-10	83.99	84.1450	82.9250	84.090	+0.864%	277,988	+9.668%
2018-09-07	82.59	84.3200	81.1350	83.370	+0.701%	225,696	+10.615%
2018-09-06	82.80	84.0600	82.0000	82.790	+0.194%	290,925	+11.390%
2018-09-05	84.14	84.3000	80.7200	82.630	-2.444%	401,538	+11.606%
2018-09-04	84.54	84.9500	83.8500	84.700	-0.329%	570,367	+8.878%
2018-08-31	83.73	85.1400	83.7300	84.980	+1.143%	333,992	+8.520%
2018-08-30	84.22	84.5900	83.3200	84.020	-0.249%	208,359	+9.760%
2018-08-29	83.75	84.7200	83.6100	84.230	+0.537%	600,096	+9.486%
2018-08-28	82.39	84.1500	81.9000	83.780	+1.675%	723,765	+10.074%
2018-08-27	82.38	83.5700	81.5257	82.400	+0.894%	309,409	+11.917%
2018-08-24	80.51	81.8700	80.3600	81.670	+1.744%	363,715	+12.918%
2018-08-23	80.80	81.3100	79.6700	80.270	-0.521%	305,608	+14.887%
2018-08-22	79.99	80.8100	79.9900	80.690	+0.348%	318,478	+14.289%
2018-08-21	79.32	81.1500	79.3200	80.410	+1.374%	418,313	+14.687%
2018-08-20	78.52	79.7200	77.9200	79.320	+1.419%	395,239	+16.263%
2018-08-17	78.55	79.4500	76.8500	78.210	-0.925%	429,637	+17.913%
2018-08-16	78.69	79.3300	78.0600	78.940	+0.817%	308,323	+16.823%
2018-08-15	79.69	80.2000	77.2200	78.300	-2.198%	386,814	+17.778%
2018-08-14	79.06	80.6700	78.9994	80.060	+1.329%	561,180	+15.189%
2018-08-13	77.83	79.3600	77.6470	79.010	+1.778%	466,242	+16.719%
2018-08-10	76.58	77.9800	76.0400	77.630	+0.362%	404,281	+18.794%
2018-08-09	77.43	78.1800	77.0700	77.350	0.000%	339,781	+19.224%
2018-08-08	77.44	77.8000	76.7900	77.350	-0.206%	208,954	+19.224%
2018-08-07	77.78	78.6700	77.4700	77.510	-0.129%	436,502	+18.978%
2018-08-06	75.85	78.0000	75.1200	77.610	+1.957%	679,446	+18.825%
2018-08-03	76.47	76.5500	74.9700	76.120	+0.092%	518,584	+21.151%
2018-08-02	74.45	76.1000	73.5200	76.050	+1.862%	416,169	+21.262%
2018-08-01	74.40	75.8100	73.5100	74.660	+0.471%	756,092	+23.520%
2018-07-31	73.03	74.8700	72.3700	74.310	+2.596%	740,398	+24.102%
2018-07-30	74.61	75.4750	72.2800	72.430	-2.818%	892,756	+27.323%
2018-07-27	77.58	78.4050	74.4700	74.530	-4.289%	843,257	+23.735%
2018-07-26	77.32	78.1000	75.3900	77.870	+0.296%	1,260,601	+18.428%
2018-07-25	75.06	79.7100	75.0525	77.640	+2.739%	2,420,819	+18.779%
2018-07-24	81.97	84.5000	75.0600	75.570	-14.397%	5,359,470	+22.033%
2018-07-23	86.76	88.8700	86.6750	88.280	+1.471%	1,064,737	+4.463%
2018-07-20	87.07	87.9800	86.1500	87.000	+0.023%	592,323	+6.000%
2018-07-19	85.36	87.2400	85.3600	86.980	+1.175%	498,437	+6.024%
2018-07-18	87.42	88.3800	85.3700	85.970	-1.569%	468,923	+7.270%
2018-07-17	85.38	88.0900	84.5200	87.340	+4.175%	849,076	+5.587%
2018-07-16	84.59	85.3900	83.5900	83.840	-1.074%	496,202	+9.995%
2018-07-13	85.60	85.8600	84.7400	84.750	-0.796%	349,083	+8.814%
2018-07-12	84.16	85.5100	84.0600	85.430	+2.250%	507,854	+7.948%
2018-07-11	83.00	84.2900	82.0818	83.550	+0.300%	419,381	+10.377%
2018-07-10	84.25	84.9400	82.9800	83.300	-0.892%	426,183	+10.708%
2018-07-09	84.66	85.4400	83.0200	84.050	-0.415%	575,584	+9.720%
2018-07-06	83.21	84.8800	83.1400	84.400	+1.773%	691,381	+9.265%
2018-07-05	83.45	83.7200	82.4800	82.930	-0.012%	426,501	+11.202%
2018-07-03	82.52	84.0000	82.3550	82.940	+0.704%	718,646	+11.189%
2018-07-02	79.39	82.4300	79.3900	82.360	+2.234%	626,294	+11.972%
2018-06-29	79.23	81.3900	79.2300	80.560	+1.769%	995,265	+14.474%
2018-06-28	76.61	79.6900	76.6100	79.160	+2.966%	689,179	+16.498%
2018-06-27	79.34	80.0950	76.8300	76.880	-3.088%	639,951	+19.953%
2018-06-26	80.16	80.8100	79.2800	79.330	-0.713%	640,921	+16.249%
2018-06-25	81.96	82.1250	79.7600	79.900	-3.022%	501,547	+15.419%
2018-06-22	84.00	84.4900	81.9600	82.390	-1.542%	856,879	+11.931%
2018-06-21	85.00	85.6900	82.4397	83.680	-1.460%	350,818	+10.206%
2018-06-20	84.44	85.2800	83.8100	84.920	+1.131%	473,464	+8.596%
2018-06-19	82.85	84.3200	81.0300	83.970	+0.323%	624,840	+9.825%
2018-06-18	82.38	83.8100	81.5400	83.700	+1.912%	655,219	+10.179%
2018-06-15	80.34	82.1600	79.8700	82.130	+1.395%	677,890	+12.285%
2018-06-14	80.21	81.0700	79.4100	81.000	+1.250%	445,315	+13.852%
2018-06-13	80.87	81.2800	79.4100	80.000	-0.374%	539,043	+15.275%
2018-06-12	81.29	81.9790	80.1500	80.300	-1.011%	492,183	+14.844%
2018-06-11	80.36	81.5550	80.3600	81.120	+0.908%	363,862	+13.683%
2018-06-08	79.92	80.8200	79.2500	80.390	+0.550%	513,646	+14.716%
2018-06-07	81.00	81.4550	78.4100	79.950	-1.223%	534,649	+15.347%
2018-06-06	79.94	80.9699	79.9400	80.940	+1.137%	413,281	+13.936%
2018-06-05	79.10	80.4700	78.8900	80.030	+1.265%	455,724	+15.232%
2018-06-04	79.14	79.6700	78.1600	79.030	-0.088%	483,254	+16.690%
2018-06-01	77.75	79.8000	77.5100	79.100	+2.514%	766,592	+16.587%
2018-05-31	77.13	78.4500	76.6900	77.160	+0.312%	473,417	+19.518%
2018-05-30	76.06	77.1600	75.9900	76.920	+1.827%	405,467	+19.891%
2018-05-29	74.97	75.7000	74.2535	75.540	+0.279%	601,740	+22.081%
2018-05-25	76.14	76.6500	74.8700	75.330	-0.999%	425,356	+22.421%
2018-05-24	76.19	76.2300	75.3200	76.090	-0.105%	445,620	+21.199%
2018-05-23	75.58	76.9788	75.5800	76.170	+0.847%	579,297	+21.071%
2018-05-22	76.17	76.5000	75.0700	75.530	-0.579%	366,442	+22.097%
2018-05-21	75.52	78.0100	75.4850	75.970	-2.025%	730,949	+21.390%
2018-05-18	76.68	77.8600	76.5600	77.540	+1.452%	481,893	+18.932%
2018-05-17	75.90	76.7800	75.6800	76.430	+1.031%	646,595	+20.659%
2018-05-16	75.93	76.1800	75.0300	75.650	0.000%	660,446	+21.904%
2018-05-15	76.21	76.3300	74.5600	75.650	-1.021%	680,343	+21.904%
2018-05-14	77.52	78.5800	75.6550	76.430	-1.609%	581,778	+20.659%
2018-05-11	77.97	78.4200	77.1500	77.680	-0.614%	544,397	+18.718%
2018-05-10	79.00	79.7200	78.0600	78.160	-0.900%	986,777	+17.989%

document.getElementById("WfZQHl").onerror = function(){this.style.display='none';}; .dark-mode .kf7vkQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kf7vkQ{ color: #333333; background-color: white; border: 2px solid #333333; }MDSOMedidata Solutions Incstock NASDAQ

MDSO
Medidata Solutions Inc
stock NASDAQ