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	92.2400	92.2600	92.2100	92.2200	-0.022%	7,354,023	0.000%
2019-10-25	92.2400	92.2500	92.2200	92.2400	+0.011%	1,886,690	-0.022%
2019-10-24	92.2200	92.2700	92.2100	92.2300	+0.523%	2,265,645	-0.011%
2019-10-23	91.8400	91.8800	91.7500	91.7500	0.000%	920,107	+0.512%
2019-10-22	91.9300	91.9700	91.7200	91.7500	-0.158%	421,324	+0.512%
2019-10-21	91.9200	91.9800	91.8800	91.8950	+0.027%	298,688	+0.354%
2019-10-18	91.9800	91.9900	91.8600	91.8700	-0.098%	376,013	+0.381%
2019-10-17	91.9500	91.9900	91.8900	91.9600	+0.022%	568,118	+0.283%
2019-10-16	91.9500	91.9600	91.7500	91.9400	-0.043%	1,321,867	+0.305%
2019-10-15	91.9700	91.9900	91.9000	91.9800	+0.011%	426,298	+0.261%
2019-10-14	91.9000	92.0300	91.8500	91.9700	+0.076%	586,097	+0.272%
2019-10-11	91.9200	91.9500	91.7850	91.9000	-0.011%	557,858	+0.348%
2019-10-10	91.6500	91.9300	91.6500	91.9100	+0.207%	638,812	+0.337%
2019-10-09	91.6600	91.7600	91.6000	91.7200	+0.109%	626,206	+0.545%
2019-10-08	91.6200	91.6900	91.6000	91.6200	-0.022%	620,527	+0.655%
2019-10-07	91.5400	91.6800	91.5100	91.6400	+0.033%	837,119	+0.633%
2019-10-04	91.5200	91.8300	91.4900	91.6100	+0.098%	1,652,264	+0.666%
2019-10-03	91.5100	91.5600	91.4600	91.5200	+0.044%	1,137,880	+0.765%
2019-10-02	91.5000	91.6000	91.4800	91.4800	-0.076%	1,464,787	+0.809%
2019-10-01	91.4600	91.5700	91.4100	91.5500	+0.055%	831,960	+0.732%
2019-09-30	91.4400	91.5000	91.3700	91.5000	+0.098%	621,160	+0.787%
2019-09-27	91.5000	91.5000	91.3800	91.4100	+0.011%	363,545	+0.886%
2019-09-26	91.4600	91.5050	91.3500	91.4000	-0.071%	715,030	+0.897%
2019-09-25	91.6400	91.6400	91.4200	91.4650	-0.005%	718,308	+0.825%
2019-09-24	91.5000	91.6400	91.4200	91.4700	-0.294%	2,358,352	+0.820%
2019-09-23	91.8000	91.8250	91.7300	91.7400	-0.011%	591,406	+0.523%
2019-09-20	91.8100	91.8400	91.7500	91.7500	-0.065%	855,031	+0.512%
2019-09-19	91.8200	91.8700	91.7800	91.8100	+0.011%	341,944	+0.447%
2019-09-18	91.8000	91.8500	91.7450	91.8000	-0.033%	422,221	+0.458%
2019-09-17	91.7600	91.8600	91.6300	91.8300	+0.131%	730,972	+0.425%
2019-09-16	91.7100	91.8000	91.6300	91.7100	-0.011%	566,033	+0.556%
2019-09-13	91.6900	91.7900	91.6300	91.7200	-0.033%	305,621	+0.545%
2019-09-12	91.9300	91.9900	91.6700	91.7500	-0.283%	302,194	+0.512%
2019-09-11	91.7200	92.0200	91.6500	92.0100	+0.272%	558,974	+0.228%
2019-09-10	91.6700	91.7800	91.5800	91.7600	+0.076%	817,631	+0.501%
2019-09-09	91.6400	91.7300	91.5700	91.6900	+0.120%	592,479	+0.578%
2019-09-06	91.7500	91.8000	91.5700	91.5800	-0.185%	336,940	+0.699%
2019-09-05	91.7200	91.7600	91.5500	91.7500	+0.044%	903,793	+0.512%
2019-09-04	91.6500	91.7300	91.6400	91.7100	+0.076%	664,074	+0.556%
2019-09-03	91.5400	91.6600	91.5400	91.6400	+0.066%	876,447	+0.633%
2019-08-30	91.5900	91.6600	91.4350	91.5800	+0.044%	551,997	+0.699%
2019-08-29	91.5900	91.6000	91.4800	91.5400	+0.033%	330,743	+0.743%
2019-08-28	91.5300	91.6000	91.5000	91.5100	-0.033%	502,136	+0.776%
2019-08-27	91.6000	91.8700	91.4600	91.5400	-0.076%	642,841	+0.743%
2019-08-26	91.5500	91.6300	91.4450	91.6100	+0.120%	576,868	+0.666%
2019-08-23	91.5600	91.6500	91.3400	91.5000	-0.120%	1,196,896	+0.787%
2019-08-22	91.5800	91.6500	91.5100	91.6100	+0.120%	496,969	+0.666%
2019-08-21	91.6500	91.6600	91.5000	91.5000	-0.131%	579,781	+0.787%
2019-08-20	91.5800	91.6400	91.5200	91.6200	+0.044%	416,953	+0.655%
2019-08-19	91.5800	91.6500	91.5100	91.5800	+0.087%	511,276	+0.699%
2019-08-16	91.4400	91.5300	91.3800	91.5000	+0.098%	539,403	+0.787%
2019-08-15	91.3700	91.5300	91.3700	91.4100	+0.022%	617,616	+0.886%
2019-08-14	91.3500	91.4500	91.3000	91.3900	-0.044%	935,867	+0.908%
2019-08-13	91.3300	91.4600	91.2900	91.4300	+0.099%	1,027,209	+0.864%
2019-08-12	91.3600	91.4000	91.2900	91.3400	-0.022%	991,493	+0.963%
2019-08-09	91.3800	91.4500	91.2600	91.3600	-0.087%	406,405	+0.941%
2019-08-08	91.4000	91.4600	91.2700	91.4400	+0.153%	556,712	+0.853%
2019-08-07	91.3500	91.4500	91.2500	91.3000	-0.033%	1,149,976	+1.008%
2019-08-06	91.4500	91.5550	91.2100	91.3300	+0.088%	836,992	+0.974%
2019-08-05	91.2500	91.5300	91.0600	91.2500	-0.120%	1,422,491	+1.063%
2019-08-02	91.4400	91.5350	91.3200	91.3600	-0.033%	815,353	+0.941%
2019-08-01	91.4000	91.5700	91.3000	91.3900	+0.022%	716,061	+0.908%
2019-07-31	91.3500	91.7000	91.2100	91.3700	+0.044%	824,727	+0.930%
2019-07-30	91.1700	91.4800	91.1500	91.3300	+0.066%	1,057,191	+0.974%
2019-07-29	91.2000	91.3300	91.0400	91.2700	+0.055%	1,518,927	+1.041%
2019-07-26	91.2400	91.3500	91.0900	91.2200	+0.088%	399,975	+1.096%
2019-07-25	90.9200	91.2200	90.9200	91.1400	+0.154%	596,585	+1.185%
2019-07-24	90.9100	91.0300	90.7000	91.0000	+0.121%	902,579	+1.341%
2019-07-23	90.9500	91.0700	90.8000	90.8900	-0.044%	1,062,037	+1.463%
2019-07-22	90.8000	90.9400	90.7600	90.9300	+0.198%	650,918	+1.419%
2019-07-19	90.7500	90.8200	90.6700	90.7500	-0.022%	848,154	+1.620%
2019-07-18	90.6800	90.8000	90.6000	90.7700	+0.154%	1,918,483	+1.597%
2019-07-17	90.7600	90.9200	90.6000	90.6300	-0.088%	1,478,385	+1.754%
2019-07-16	90.9200	90.9800	90.5700	90.7100	-0.165%	1,397,823	+1.665%
2019-07-15	91.0000	91.1600	90.8200	90.8600	-0.110%	831,940	+1.497%
2019-07-12	91.0100	91.1000	90.9000	90.9600	-0.099%	884,381	+1.385%
2019-07-11	91.0700	91.1300	90.8900	91.0500	+0.165%	682,191	+1.285%
2019-07-10	90.9500	91.0750	90.8400	90.9000	-0.022%	917,516	+1.452%
2019-07-09	90.7000	91.0250	90.7000	90.9200	+0.209%	1,953,981	+1.430%
2019-07-08	90.6600	90.8600	90.6500	90.7300	+0.077%	1,350,696	+1.642%
2019-07-05	90.6500	90.8300	90.5500	90.6600	-0.121%	1,245,830	+1.721%
2019-07-03	90.8500	91.0600	90.6200	90.7700	-0.066%	932,486	+1.597%
2019-07-02	90.8500	90.9800	90.5700	90.8300	+0.022%	2,154,470	+1.530%
2019-07-01	90.9200	91.0150	90.5500	90.8100	+0.331%	1,193,102	+1.553%
2019-06-28	90.5000	91.1900	90.4300	90.5100	+0.155%	6,926,255	+1.889%
2019-06-27	90.4200	90.6050	90.2500	90.3700	+0.022%	1,995,437	+2.047%
2019-06-26	90.5500	90.7450	90.1850	90.3500	-0.386%	1,932,384	+2.070%
2019-06-25	90.6500	90.9300	90.4100	90.7000	+0.221%	2,616,429	+1.676%
2019-06-24	90.9000	91.3400	90.4400	90.5000	-0.418%	1,567,107	+1.901%
2019-06-21	91.1900	91.2800	90.7400	90.8800	-0.143%	1,516,125	+1.474%
2019-06-20	91.4000	91.4000	90.8700	91.0100	-0.350%	1,716,709	+1.330%
2019-06-19	91.1900	91.3500	90.7395	91.3300	+0.418%	1,709,444	+0.974%
2019-06-18	91.3500	91.4300	90.5000	90.9500	-0.362%	2,695,163	+1.396%
2019-06-17	91.4000	91.5400	91.1300	91.2800	-0.088%	3,129,575	+1.030%
2019-06-14	91.3800	91.5500	91.2500	91.3600	-0.098%	4,737,772	+0.941%
2019-06-13	91.4000	91.8000	91.3000	91.4500	+0.088%	5,738,652	+0.842%
2019-06-12	90.9500	91.7600	90.9200	91.3700	-3.567%	10,205,087	+0.930%
2019-06-11	90.9100	95.1800	90.0500	94.7500	+4.362%	2,833,831	-2.670%
2019-06-10	93.8800	93.8800	89.2500	90.7900	-2.334%	1,116,194	+1.575%
2019-06-07	92.5100	93.6600	91.4600	92.9600	+1.032%	964,477	-0.796%
2019-06-06	91.0000	92.9300	90.2500	92.0100	+0.689%	638,627	+0.228%
2019-06-05	91.4200	91.9700	89.8900	91.3800	+0.772%	530,674	+0.919%
2019-06-04	90.4300	90.9200	89.0000	90.6800	+1.568%	582,541	+1.698%
2019-06-03	91.3900	91.5800	88.8700	89.2800	-2.052%	524,033	+3.293%
2019-05-31	89.4700	91.9900	88.8616	91.1500	+1.143%	690,892	+1.174%
2019-05-30	90.1000	91.6400	89.1800	90.1200	+0.805%	485,788	+2.330%
2019-05-29	89.5100	91.3000	89.0100	89.4000	-1.303%	553,884	+3.154%
2019-05-28	92.2400	93.7400	90.4600	90.5800	-1.221%	516,606	+1.811%
2019-05-24	90.8500	92.3800	89.8880	91.7000	+1.158%	527,888	+0.567%
2019-05-23	90.3200	90.9800	89.2000	90.6500	-1.113%	573,832	+1.732%
2019-05-22	90.2700	91.9100	90.2100	91.6700	+0.825%	493,926	+0.600%
2019-05-21	90.2200	91.5400	89.2600	90.9200	+1.848%	548,980	+1.430%
2019-05-20	90.2600	90.3500	88.7200	89.2700	-1.315%	677,455	+3.305%
2019-05-17	89.8200	91.7300	89.2000	90.4600	0.000%	733,815	+1.946%
2019-05-16	92.8700	93.6200	90.1400	90.4600	-1.866%	943,300	+1.946%
2019-05-15	90.8100	92.5100	90.0100	92.1800	+0.699%	646,352	+0.043%
2019-05-14	90.0000	91.7199	89.1800	91.5400	+3.529%	1,197,868	+0.743%
2019-05-13	91.1300	92.6200	88.0350	88.4200	-5.474%	1,294,900	+4.298%
2019-05-10	92.4500	93.9500	91.7300	93.5400	+0.776%	670,446	-1.411%
2019-05-09	91.0800	93.6300	90.1600	92.8200	+0.924%	778,522	-0.646%
2019-05-08	91.0000	92.8800	89.5700	91.9700	+1.277%	932,798	+0.272%
2019-05-07	92.5000	93.4300	89.5000	90.8100	-2.679%	1,883,243	+1.553%
2019-05-06	91.4400	93.5000	88.9500	93.3100	-0.702%	799,608	-1.168%
2019-05-03	93.9500	94.8800	92.5900	93.9700	+1.611%	734,058	-1.862%
2019-05-02	90.5300	93.7600	90.0800	92.4800	+1.437%	1,329,453	-0.281%
2019-05-01	90.3700	92.0900	87.1000	91.1700	+0.919%	1,127,127	+1.152%
2019-04-30	91.0000	93.1000	88.6800	90.3400	-0.714%	1,625,871	+2.081%
2019-04-29	89.6900	98.6000	89.6900	90.9900	+1.756%	2,097,569	+1.352%
2019-04-26	89.9900	89.9900	87.7400	89.4200	-0.089%	623,673	+3.131%
2019-04-25	89.7100	89.8600	87.9400	89.5000	-0.134%	932,117	+3.039%
2019-04-24	87.5000	90.0800	86.6600	89.6200	+2.201%	1,010,133	+2.901%
2019-04-23	89.6000	89.7800	86.7800	87.6900	-2.588%	1,691,852	+5.166%
2019-04-22	88.2900	91.7000	86.2800	90.0200	+14.137%	6,038,802	+2.444%
2019-04-18	76.5500	79.1200	74.9600	78.8700	+3.490%	1,211,500	+16.927%
2019-04-17	78.4000	79.4200	75.7000	76.2100	-2.868%	969,122	+21.008%
2019-04-16	81.0000	81.0000	78.1400	78.4600	-2.595%	1,112,338	+17.538%
2019-04-15	75.9500	81.2200	75.1300	80.5500	+7.500%	1,454,243	+14.488%
2019-04-12	75.9400	76.5600	74.3700	74.9300	-0.676%	401,690	+23.075%
2019-04-11	76.0500	76.3400	74.8800	75.4400	-0.645%	321,980	+22.243%
2019-04-10	75.8200	76.4900	75.0900	75.9300	+0.530%	330,671	+21.454%
2019-04-09	76.0700	77.1000	75.2300	75.5300	-1.074%	280,016	+22.097%
2019-04-08	75.5800	76.3800	74.5400	76.3500	+0.979%	253,013	+20.786%
2019-04-05	74.8800	75.7400	74.3700	75.6100	+1.504%	328,210	+21.968%
2019-04-04	75.2400	76.6950	73.4100	74.4900	-0.852%	710,805	+23.802%
2019-04-03	76.4500	77.0900	74.9900	75.1300	-0.923%	389,641	+22.747%
2019-04-02	75.2300	76.3750	74.4700	75.8300	+1.080%	358,413	+21.614%
2019-04-01	73.8700	75.1300	73.1000	75.0200	+2.430%	356,820	+22.927%
2019-03-29	73.4100	74.0700	72.8300	73.2400	+0.522%	654,435	+25.915%
2019-03-28	72.6200	74.1800	71.8100	72.8600	+0.942%	476,600	+26.572%
2019-03-27	73.4500	73.7452	71.6100	72.1800	-1.662%	512,093	+27.764%
2019-03-26	74.8000	74.9900	72.5700	73.4000	-3.217%	692,500	+25.640%
2019-03-25	75.7800	76.0300	74.5400	75.8400	0.000%	430,827	+21.598%
2019-03-22	79.1700	79.4400	75.8100	75.8400	-5.224%	405,022	+21.598%
2019-03-21	77.4800	80.2300	77.4800	80.0200	+2.708%	302,977	+15.246%
2019-03-20	77.9300	79.6900	77.2700	77.9100	-0.090%	650,549	+18.367%
2019-03-19	77.5900	78.2400	77.1700	77.9800	+0.775%	287,639	+18.261%
2019-03-18	76.3300	77.4500	75.9025	77.3800	+1.535%	848,837	+19.178%
2019-03-15	75.0700	76.8200	74.5000	76.2100	+1.668%	665,404	+21.008%
2019-03-14	74.4300	75.5800	74.2200	74.9600	+0.590%	216,246	+23.026%
2019-03-13	75.4400	76.1000	74.4400	74.5200	-0.693%	430,199	+23.752%
2019-03-12	74.7500	75.7100	74.2400	75.0400	+0.711%	228,443	+22.894%
2019-03-11	72.2100	74.9500	72.2100	74.5100	+3.042%	401,538	+23.769%
2019-03-08	71.5800	72.3400	71.2600	72.3100	+0.250%	287,744	+27.534%
2019-03-07	72.5000	72.9500	71.4000	72.1300	-0.620%	258,130	+27.852%
2019-03-06	74.6600	75.0000	72.3100	72.5800	-2.472%	404,908	+27.060%
2019-03-05	74.4000	74.9200	73.4400	74.4200	+0.188%	223,292	+23.918%
2019-03-04	76.3500	76.4499	72.9900	74.2800	-2.584%	589,610	+24.152%
2019-03-01	75.4600	76.6500	74.9000	76.2500	+1.640%	522,063	+20.944%
2019-02-28	74.7600	75.2200	74.4100	75.0200	+0.027%	385,472	+22.927%
2019-02-27	74.1000	75.4100	74.0850	75.0000	+1.146%	325,590	+22.960%
2019-02-26	75.7000	75.7000	74.1300	74.1500	-2.254%	283,848	+24.370%
2019-02-25	75.8300	76.7000	75.4800	75.8600	+0.517%	347,784	+21.566%
2019-02-22	75.2000	75.8550	74.9700	75.4700	+0.667%	400,502	+22.194%
2019-02-21	74.9500	75.5000	74.3700	74.9700	-0.040%	475,873	+23.009%
2019-02-20	75.1100	75.5100	73.6795	75.0000	-0.239%	399,228	+22.960%
2019-02-19	75.3600	76.3000	75.0200	75.1800	-0.358%	333,289	+22.666%
2019-02-15	74.8000	75.9500	74.5000	75.4500	+1.534%	437,727	+22.227%
2019-02-14	71.9100	74.8100	71.3800	74.3100	+3.137%	545,793	+24.102%
2019-02-13	71.7000	74.7800	71.7000	72.0500	+0.097%	679,713	+27.994%
2019-02-12	69.5000	76.0000	67.5100	71.9800	-3.031%	2,180,062	+28.119%
2019-02-11	73.4300	74.9300	72.7200	74.2300	+1.435%	1,126,559	+24.235%
2019-02-08	72.8300	74.2800	71.9200	73.1800	-0.557%	644,227	+26.018%
2019-02-07	74.8200	74.8200	73.2450	73.5900	-2.050%	443,723	+25.316%
2019-02-06	74.8300	75.2900	73.8900	75.1300	+0.603%	360,232	+22.747%
2019-02-05	73.3200	75.0300	73.3200	74.6800	+1.661%	391,900	+23.487%
2019-02-04	71.4900	73.5750	71.4500	73.4600	+2.684%	489,925	+25.538%
2019-02-01	70.9300	72.1100	70.0000	71.5400	+0.817%	394,410	+28.907%
2019-01-31	68.8400	71.5700	68.7200	70.9600	+2.915%	454,927	+29.961%
2019-01-30	68.5800	69.1100	67.1550	68.9500	+1.100%	362,308	+33.749%
2019-01-29	69.0400	69.2350	67.6700	68.2000	-1.202%	223,968	+35.220%
2019-01-28	68.2800	69.7600	68.0200	69.0300	+0.043%	405,233	+33.594%
2019-01-25	68.7600	69.9200	68.3200	69.0000	+1.620%	352,371	+33.652%
2019-01-24	67.0700	68.1600	66.5800	67.9000	+1.601%	559,425	+35.817%
2019-01-23	68.2400	68.8200	66.3400	66.8300	-1.735%	464,487	+37.992%
2019-01-22	68.9100	69.6100	67.7100	68.0100	-2.088%	450,865	+35.598%
2019-01-18	68.4700	69.5600	67.6115	69.4600	+1.982%	772,655	+32.767%
2019-01-17	68.5900	69.3000	67.8100	68.1100	-1.175%	918,659	+35.399%
2019-01-16	68.9300	69.9600	68.3100	68.9200	+0.408%	355,659	+33.807%
2019-01-15	66.1100	69.2700	66.1100	68.6400	+3.890%	385,997	+34.353%
2019-01-14	66.8000	66.9400	65.2100	66.0700	-1.652%	532,814	+39.579%
2019-01-11	68.0400	68.3800	66.9100	67.1800	-1.898%	290,159	+37.273%
2019-01-10	67.2100	69.0799	66.7600	68.4800	+1.482%	343,541	+34.667%
2019-01-09	67.3400	68.8900	67.0100	67.4800	+0.927%	333,337	+36.663%
2019-01-08	65.1900	67.1100	64.6900	66.8600	+3.772%	551,646	+37.930%
2019-01-07	64.6600	66.0300	64.0600	64.4300	-0.078%	645,073	+43.132%
2019-01-04	63.6600	65.7500	63.1900	64.4800	+2.365%	727,741	+43.021%
2019-01-03	65.8100	65.8100	62.9300	62.9900	-4.878%	527,977	+46.404%
2019-01-02	65.9100	66.7700	65.5000	66.2200	-1.780%	434,329	+39.263%
2018-12-31	65.2600	67.4200	65.2600	67.4200	+2.556%	322,860	+36.784%
2018-12-28	65.5000	66.9150	63.8000	65.7400	+0.336%	486,569	+40.280%
2018-12-27	62.9400	65.5400	60.5748	65.5200	+2.503%	422,992	+40.751%
2018-12-26	60.8900	63.9500	60.1000	63.9200	+5.863%	561,069	+44.274%
2018-12-24	62.2700	62.9700	60.3700	60.3800	-3.823%	226,071	+52.733%
2018-12-21	66.0600	66.2200	61.3500	62.7800	-4.778%	1,430,947	+46.894%
2018-12-20	66.6300	68.2400	63.8601	65.9300	-1.875%	804,420	+39.876%
2018-12-19	68.8000	69.8150	66.4500	67.1900	-2.340%	538,274	+37.253%
2018-12-18	69.6500	70.3100	66.9800	68.8000	-0.131%	418,544	+34.041%
2018-12-17	71.3800	71.6950	68.4000	68.8900	-3.434%	409,126	+33.866%
2018-12-14	70.3500	72.4400	70.3500	71.3400	-0.447%	418,161	+29.268%
2018-12-13	71.6000	73.4000	70.3700	71.6600	-2.965%	433,481	+28.691%
2018-12-12	74.1100	74.8000	73.2400	73.8500	+1.373%	449,382	+24.875%
2018-12-11	72.9500	73.7800	72.0700	72.8500	+1.321%	441,981	+26.589%
2018-12-10	72.6200	73.9950	71.1700	71.9000	-1.060%	394,104	+28.261%
2018-12-07	73.9100	74.9600	71.9800	72.6700	-2.260%	360,722	+26.902%
2018-12-06	74.4300	75.8700	72.9900	74.3500	-1.601%	656,037	+24.035%
2018-12-04	79.3100	79.4700	74.7700	75.5600	-4.728%	431,043	+22.049%
2018-12-03	78.5700	79.7600	77.4950	79.3100	+2.720%	360,464	+16.278%
2018-11-30	77.5100	78.3000	76.4200	77.2100	-0.297%	483,598	+19.440%
2018-11-29	76.4300	78.6000	75.7700	77.4400	+0.702%	328,818	+19.086%
2018-11-28	74.3700	76.9300	73.7700	76.9000	+4.144%	338,349	+19.922%
2018-11-27	73.4300	75.0000	72.2500	73.8400	+0.299%	368,327	+24.892%
2018-11-26	73.8300	74.4400	72.7900	73.6200	+1.182%	369,687	+25.265%
2018-11-23	72.2700	74.1600	72.2250	72.7600	-0.206%	166,298	+26.745%
2018-11-21	72.2300	73.4700	71.5000	72.9100	+1.631%	314,181	+26.485%
2018-11-20	67.6800	71.8700	66.7200	71.7400	+4.440%	772,070	+28.548%
2018-11-19	71.7200	73.4100	68.6400	68.6900	-5.190%	409,711	+34.255%
2018-11-16	70.2900	72.7900	69.9700	72.4500	+2.129%	409,257	+27.288%
2018-11-15	68.5200	71.3400	68.1200	70.9400	+3.066%	337,944	+29.997%
2018-11-14	70.7600	72.1800	68.6000	68.8300	-1.714%	424,201	+33.982%
2018-11-13	70.6100	71.3800	69.4400	70.0300	-0.128%	321,016	+31.686%
2018-11-12	72.3000	72.5000	69.9800	70.1200	-2.894%	378,301	+31.517%
2018-11-09	72.6400	72.6400	71.2100	72.2100	-1.406%	376,933	+27.711%
2018-11-08	73.0400	74.0700	72.3000	73.2400	-0.245%	286,729	+25.915%
2018-11-07	72.6500	74.3600	72.6500	73.4200	+1.255%	386,408	+25.606%
2018-11-06	72.7300	73.9100	72.1200	72.5100	+0.318%	306,958	+27.182%
2018-11-05	72.0600	72.3200	70.1900	72.2800	+0.767%	544,172	+27.587%
2018-11-02	72.2300	72.7600	71.1000	71.7300	-0.153%	512,858	+28.565%
2018-11-01	70.7000	72.7000	69.9900	71.8400	+2.191%	432,056	+28.369%
2018-10-31	71.5000	72.4600	70.2000	70.3000	-0.185%	578,613	+31.181%
2018-10-30	68.2900	70.6900	68.0401	70.4300	+2.848%	366,387	+30.939%
2018-10-29	71.1300	71.6800	67.4500	68.4800	-2.045%	691,916	+34.667%
2018-10-26	70.0000	71.6300	68.7600	69.9100	-2.497%	704,588	+31.912%
2018-10-25	68.0200	71.8700	67.0500	71.7000	+6.396%	938,370	+28.619%
2018-10-24	70.6000	71.8900	67.1800	67.3900	-4.601%	929,443	+36.845%
2018-10-23	69.6600	70.8900	68.2031	70.6400	+0.057%	920,003	+30.549%
2018-10-22	69.8100	71.0800	68.8900	70.6000	+0.771%	685,954	+30.623%
2018-10-19	70.3800	71.4700	69.1000	70.0600	-1.073%	990,044	+31.630%
2018-10-18	72.7300	75.0000	70.0600	70.8200	+2.238%	1,939,550	+30.217%
2018-10-17	69.4600	70.2600	68.5400	69.2700	-0.488%	1,504,045	+33.131%
2018-10-16	68.0700	69.9900	66.5652	69.6100	+3.402%	996,473	+32.481%
2018-10-15	66.3600	67.9700	65.5700	67.3200	+1.218%	813,796	+36.988%
2018-10-12	67.1000	68.0200	65.2200	66.5100	+1.295%	810,686	+38.656%
2018-10-11	65.6300	67.0150	65.1100	65.6600	-0.182%	939,650	+40.451%
2018-10-10	69.5000	69.9050	65.3700	65.7800	-5.489%	1,118,371	+40.195%
2018-10-09	69.5500	71.5400	68.5300	69.6000	-0.358%	473,999	+32.500%
2018-10-08	71.0000	71.0000	68.1500	69.8500	-1.647%	564,067	+32.026%
2018-10-05	70.3400	71.9900	69.8500	71.0200	+1.457%	1,049,767	+29.851%
2018-10-04	71.4800	71.6000	69.5400	70.0000	-2.670%	750,013	+31.743%
2018-10-03	72.2900	73.2500	71.7400	71.9200	-0.277%	386,937	+28.226%
2018-10-02	72.5900	72.9800	71.8900	72.1200	-0.428%	501,920	+27.870%
2018-10-01	73.5200	73.7300	71.9350	72.4300	-1.200%	666,089	+27.323%
2018-09-28	73.3300	73.7700	72.8200	73.3100	-0.637%	509,223	+25.795%
2018-09-27	72.9500	74.5200	72.6400	73.7800	+1.555%	591,673	+24.993%
2018-09-26	73.3500	73.4300	72.0200	72.6500	-0.561%	554,090	+26.937%
2018-09-25	72.9400	73.3700	71.9100	73.0600	-0.355%	919,916	+26.225%
2018-09-24	73.9100	74.3750	72.8050	73.3200	-1.013%	569,339	+25.777%
2018-09-21	75.0900	75.8500	73.6000	74.0700	-1.306%	907,877	+24.504%
2018-09-20	75.9200	76.9606	74.8300	75.0500	-1.068%	702,889	+22.878%
2018-09-19	76.4600	77.4900	74.5500	75.8600	-0.655%	355,875	+21.566%
2018-09-18	75.6400	78.0000	74.7500	76.3600	+1.152%	826,134	+20.770%
2018-09-17	80.3100	80.9200	75.0395	75.4900	-6.259%	922,641	+22.162%
2018-09-14	81.6300	81.8200	80.0900	80.5300	-0.959%	345,470	+14.516%
2018-09-13	81.0800	82.1000	80.9900	81.3100	+1.069%	333,289	+13.418%
2018-09-12	79.9300	80.5800	77.8500	80.4500	+0.638%	481,023	+14.630%
2018-09-11	84.0000	84.5600	79.6400	79.9400	-4.935%	778,758	+15.362%
2018-09-10	83.9900	84.1450	82.9250	84.0900	+0.864%	277,988	+9.668%
2018-09-07	82.5900	84.3200	81.1350	83.3700	+0.701%	225,696	+10.615%
2018-09-06	82.8000	84.0600	82.0000	82.7900	+0.194%	290,925	+11.390%
2018-09-05	84.1400	84.3000	80.7200	82.6300	-2.444%	401,538	+11.606%
2018-09-04	84.5400	84.9500	83.8500	84.7000	-0.329%	570,367	+8.878%
2018-08-31	83.7300	85.1400	83.7300	84.9800	+1.143%	333,992	+8.520%
2018-08-30	84.2200	84.5900	83.3200	84.0200	-0.249%	208,359	+9.760%
2018-08-29	83.7500	84.7200	83.6100	84.2300	+0.537%	600,096	+9.486%
2018-08-28	82.3900	84.1500	81.9000	83.7800	+1.675%	723,765	+10.074%
2018-08-27	82.3800	83.5700	81.5257	82.4000	+0.894%	309,409	+11.917%
2018-08-24	80.5100	81.8700	80.3600	81.6700	+1.744%	363,715	+12.918%
2018-08-23	80.8000	81.3100	79.6700	80.2700	-0.521%	305,608	+14.887%
2018-08-22	79.9900	80.8100	79.9900	80.6900	+0.348%	318,478	+14.289%
2018-08-21	79.3200	81.1500	79.3200	80.4100	+1.374%	418,313	+14.687%
2018-08-20	78.5200	79.7200	77.9200	79.3200	+1.419%	395,239	+16.263%
2018-08-17	78.5500	79.4500	76.8500	78.2100	-0.925%	429,637	+17.913%
2018-08-16	78.6900	79.3300	78.0600	78.9400	+0.817%	308,323	+16.823%
2018-08-15	79.6900	80.2000	77.2200	78.3000	-2.198%	386,814	+17.778%
2018-08-14	79.0600	80.6700	78.9994	80.0600	+1.329%	561,180	+15.189%
2018-08-13	77.8300	79.3600	77.6470	79.0100	+1.778%	466,242	+16.719%
2018-08-10	76.5800	77.9800	76.0400	77.6300	+0.362%	404,281	+18.794%
2018-08-09	77.4300	78.1800	77.0700	77.3500	0.000%	339,781	+19.224%
2018-08-08	77.4400	77.8000	76.7900	77.3500	-0.206%	208,954	+19.224%
2018-08-07	77.7800	78.6700	77.4700	77.5100	-0.129%	436,502	+18.978%
2018-08-06	75.8500	78.0000	75.1200	77.6100	+1.957%	679,446	+18.825%
2018-08-03	76.4700	76.5500	74.9700	76.1200	+0.092%	518,584	+21.151%
2018-08-02	74.4500	76.1000	73.5200	76.0500	+1.862%	416,169	+21.262%
2018-08-01	74.4000	75.8100	73.5100	74.6600	+0.471%	756,092	+23.520%
2018-07-31	73.0300	74.8700	72.3700	74.3100	+2.596%	740,398	+24.102%
2018-07-30	74.6100	75.4750	72.2800	72.4300	-2.818%	892,756	+27.323%
2018-07-27	77.5800	78.4050	74.4700	74.5300	-4.289%	843,257	+23.735%
2018-07-26	77.3200	78.1000	75.3900	77.8700	+0.296%	1,260,601	+18.428%
2018-07-25	75.0600	79.7100	75.0525	77.6400	+2.739%	2,420,819	+18.779%
2018-07-24	81.9700	84.5000	75.0600	75.5700	-14.397%	5,359,470	+22.033%
2018-07-23	86.7600	88.8700	86.6750	88.2800	+1.471%	1,064,737	+4.463%
2018-07-20	87.0700	87.9800	86.1500	87.0000	+0.023%	592,323	+6.000%
2018-07-19	85.3600	87.2400	85.3600	86.9800	+1.175%	498,437	+6.024%
2018-07-18	87.4200	88.3800	85.3700	85.9700	-1.569%	468,923	+7.270%
2018-07-17	85.3800	88.0900	84.5200	87.3400	+4.175%	849,076	+5.587%
2018-07-16	84.5900	85.3900	83.5900	83.8400	-1.074%	496,202	+9.995%
2018-07-13	85.6000	85.8600	84.7400	84.7500	-0.796%	349,083	+8.814%
2018-07-12	84.1600	85.5100	84.0600	85.4300	+2.250%	507,854	+7.948%
2018-07-11	83.0000	84.2900	82.0818	83.5500	+0.300%	419,381	+10.377%
2018-07-10	84.2500	84.9400	82.9800	83.3000	-0.892%	426,183	+10.708%
2018-07-09	84.6600	85.4400	83.0200	84.0500	-0.415%	575,584	+9.720%
2018-07-06	83.2100	84.8800	83.1400	84.4000	+1.773%	691,381	+9.265%
2018-07-05	83.4500	83.7200	82.4800	82.9300	-0.012%	426,501	+11.202%
2018-07-03	82.5200	84.0000	82.3550	82.9400	+0.704%	718,646	+11.189%
2018-07-02	79.3900	82.4300	79.3900	82.3600	+2.234%	626,294	+11.972%
2018-06-29	79.2300	81.3900	79.2300	80.5600	+1.769%	995,265	+14.474%
2018-06-28	76.6100	79.6900	76.6100	79.1600	+2.966%	689,179	+16.498%
2018-06-27	79.3400	80.0950	76.8300	76.8800	-3.088%	639,951	+19.953%
2018-06-26	80.1600	80.8100	79.2800	79.3300	-0.713%	640,921	+16.249%
2018-06-25	81.9600	82.1250	79.7600	79.9000	-3.022%	501,547	+15.419%
2018-06-22	84.0000	84.4900	81.9600	82.3900	-1.542%	856,879	+11.931%
2018-06-21	85.0000	85.6900	82.4397	83.6800	-1.460%	350,818	+10.206%
2018-06-20	84.4400	85.2800	83.8100	84.9200	+1.131%	473,464	+8.596%
2018-06-19	82.8500	84.3200	81.0300	83.9700	+0.323%	624,840	+9.825%
2018-06-18	82.3800	83.8100	81.5400	83.7000	+1.912%	655,219	+10.179%
2018-06-15	80.3400	82.1600	79.8700	82.1300	+1.395%	677,890	+12.285%
2018-06-14	80.2100	81.0700	79.4100	81.0000	+1.250%	445,315	+13.852%
2018-06-13	80.8700	81.2800	79.4100	80.0000	-0.374%	539,043	+15.275%
2018-06-12	81.2900	81.9790	80.1500	80.3000	-1.011%	492,183	+14.844%
2018-06-11	80.3600	81.5550	80.3600	81.1200	+0.908%	363,862	+13.683%
2018-06-08	79.9200	80.8200	79.2500	80.3900	+0.550%	513,646	+14.716%
2018-06-07	81.0000	81.4550	78.4100	79.9500	-1.223%	534,649	+15.347%
2018-06-06	79.9400	80.9699	79.9400	80.9400	+1.137%	413,281	+13.936%
2018-06-05	79.1000	80.4700	78.8900	80.0300	+1.265%	455,724	+15.232%
2018-06-04	79.1400	79.6700	78.1600	79.0300	-0.088%	483,254	+16.690%
2018-06-01	77.7500	79.8000	77.5100	79.1000	+2.514%	766,592	+16.587%
2018-05-31	77.1300	78.4500	76.6900	77.1600	+0.312%	473,417	+19.518%
2018-05-30	76.0600	77.1600	75.9900	76.9200	+1.827%	405,467	+19.891%
2018-05-29	74.9700	75.7000	74.2535	75.5400	+0.279%	601,740	+22.081%
2018-05-25	76.1400	76.6500	74.8700	75.3300	-0.999%	425,356	+22.421%
2018-05-24	76.1900	76.2300	75.3200	76.0900	-0.105%	445,620	+21.199%
2018-05-23	75.5800	76.9788	75.5800	76.1700	+0.847%	579,297	+21.071%
2018-05-22	76.1700	76.5000	75.0700	75.5300	-0.579%	366,442	+22.097%
2018-05-21	75.5200	78.0100	75.4850	75.9700	-2.025%	730,949	+21.390%
2018-05-18	76.6800	77.8600	76.5600	77.5400	+1.452%	481,893	+18.932%
2018-05-17	75.9000	76.7800	75.6800	76.4300	+1.031%	646,595	+20.659%
2018-05-16	75.9300	76.1800	75.0300	75.6500	0.000%	660,446	+21.904%
2018-05-15	76.2100	76.3300	74.5600	75.6500	-1.021%	680,343	+21.904%
2018-05-14	77.5200	78.5800	75.6550	76.4300	-1.609%	581,778	+20.659%
2018-05-11	77.9700	78.4200	77.1500	77.6800	-0.614%	544,397	+18.718%
2018-05-10	79.0000	79.7200	78.0600	78.1600	-0.900%	986,777	+17.989%

document.getElementById("n0YPrL").onerror = function(){this.style.display='none';}; .dark-mode .GHDB1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHDB1b{ color: #333333; background-color: white; border: 2px solid #333333; }MDSOMedidata Solutions Incstock NASDAQ

MDSO
Medidata Solutions Inc
stock NASDAQ