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 45.03
  • Currency US$
  • Change 0.25
  • Percent Change 0.558 %
  • Volume 496,679
  • Wed Sep 17, 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: 45.03 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 45.99 44.89 45.38 45.03 496,679
Sep 16 46.38 43.98 45.80 44.78 688,309
Sep 15 47.92 45.70 47.59 46.06 362,383
Sep 12 48.44 46.94 48.39 47.78 450,977
Sep 11 48.73 48.03 48.36 48.30 304,996
Sep 10 48.80 48.14 48.41 48.71 508,240
Sep 9 49.20 47.81 49.19 48.25 376,255
Sep 8 49.58 48.49 48.88 49.25 303,960
Sep 5 49.88 48.14 49.29 48.97 410,831
Sep 4 50.75 47.88 47.88 49.49 846,727
Sep 3 47.91 46.68 47.42 47.00 334,628
Sep 2 47.50 46.36 46.81 47.40 362,090
Aug 29 46.95 45.46 45.93 46.54 628,798
Aug 28 46.54 45.09 45.79 45.88 352,701
Aug 27 46.73 45.71 46.48 46.18 439,696
Aug 26 46.28 44.55 44.62 46.26 449,024
Aug 25 44.94 43.79 44.41 44.69 366,657
Aug 22 45.00 43.49 44.38 44.06 382,180
Aug 21 44.79 43.80 44.71 44.56 240,540
Aug 20 45.85 44.11 45.85 44.81 594,217
Aug 19 46.72 45.30 45.66 46.10 317,907
Aug 18 46.58 45.50 46.27 45.79 421,874
Aug 15 46.95 44.89 46.95 45.71 397,138
Aug 14 47.12 46.32 46.55 46.48 316,361
Aug 13 46.91 45.21 45.55 46.69 385,144
Aug 12 45.91 44.77 45.63 45.20 453,983
Aug 11 46.53 44.83 45.22 45.85 393,370
Aug 8 45.37 44.39 44.57 45.06 503,992
Aug 7 45.18 44.18 44.52 44.67 460,647
Aug 6 45.41 44.08 44.08 44.29 262,218
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.