The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Medidata Solutions

  • MDSO
  • NASDAQ
  • Latest 66.99
  • Currency US$
  • Change -1.12
  • Percent Change -1.644 %
  • Volume 135,375
  • Wed May 22, 2013 12:12 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: 66.99 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 68.41 66.70 68.12 66.99 135,375
May 21 70.54 67.29 70.24 68.11 411,082
May 20 71.92 70.17 71.56 70.41 225,268
May 17 75.22 70.53 75.03 71.98 297,860
May 16 74.84 73.75 74.40 74.70 356,636
May 15 74.97 73.01 73.29 74.32 154,345
May 14 73.72 71.12 71.12 73.24 242,600
May 13 72.19 70.65 71.17 71.24 132,214
May 10 72.00 69.57 69.70 71.05 247,528
May 9 69.82 68.80 69.44 69.52 81,700
May 8 69.32 67.72 68.40 69.32 151,736
May 7 68.17 66.21 66.54 67.97 172,248
May 6 68.73 66.38 67.73 66.54 157,201
May 3 68.18 67.21 67.73 67.54 178,182
May 2 68.47 65.70 65.70 66.85 220,306
May 1 66.72 65.21 66.18 66.25 256,469
Apr 30 66.43 64.04 65.73 66.36 431,201
Apr 29 66.59 58.05 58.05 65.29 1,207,087
Apr 26 55.18 53.54 53.54 54.06 142,841
Apr 25 54.06 53.14 53.84 53.57 119,030
Apr 24 54.29 53.01 53.42 53.67 85,290
Apr 23 54.54 53.31 54.44 53.62 145,442
Apr 22 54.72 53.34 54.34 54.10 59,864
Apr 19 55.25 53.88 53.88 54.35 63,517
Apr 18 54.84 53.56 54.84 53.91 180,067
Apr 17 54.78 53.11 54.26 54.60 125,329
Apr 16 54.82 53.80 53.89 54.66 139,724
Apr 15 55.43 53.55 55.43 53.70 133,489
Apr 12 55.64 54.15 54.81 55.57 141,455
Apr 11 55.54 54.75 55.49 55.10 122,076