The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Medidata Solutions

  • MDSO
  • NASDAQ
  • Latest 44.84
  • Currency US$
  • Change -2.09
  • Percent Change -4.453 %
  • Volume 649,037
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.84 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 47.04 44.78 46.19 44.84 649,037
Jul 30 47.22 45.41 45.64 46.93 901,481
Jul 29 46.45 40.50 40.50 45.08 2,583,632
Jul 28 40.48 38.95 40.24 39.16 1,085,240
Jul 25 40.43 39.60 39.87 40.26 499,917
Jul 24 41.35 40.16 40.75 40.29 782,534
Jul 23 40.86 40.30 40.65 40.66 357,530
Jul 22 40.71 39.26 39.50 40.54 587,972
Jul 21 39.76 38.91 39.30 39.26 490,240
Jul 18 39.64 38.52 38.80 39.60 853,966
Jul 17 39.54 38.32 38.72 38.61 523,899
Jul 16 39.94 39.03 39.91 39.16 557,513
Jul 15 39.95 38.99 39.31 39.49 609,072
Jul 14 40.56 39.36 40.56 39.64 537,829
Jul 11 40.47 39.23 39.82 40.02 328,250
Jul 10 40.56 38.62 39.22 39.97 490,281
Jul 9 40.86 39.76 40.24 39.95 609,895
Jul 8 41.85 38.63 41.77 40.26 972,876
Jul 7 44.30 41.79 43.79 41.85 663,855
Jul 3 44.35 43.19 44.29 43.97 290,365
Jul 2 44.95 43.40 43.95 44.22 572,312
Jul 1 44.44 42.79 43.05 44.16 525,772
Jun 30 43.31 42.09 42.46 42.81 446,110
Jun 27 42.76 41.21 41.33 42.55 367,225
Jun 26 42.54 41.03 42.23 41.62 452,276
Jun 25 42.25 41.31 41.70 42.04 365,009
Jun 24 43.39 41.91 42.34 41.98 508,604
Jun 23 42.86 42.00 42.86 42.38 363,185
Jun 20 43.27 41.88 43.19 42.86 699,250
Jun 19 43.39 42.12 43.06 42.96 613,509
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.