Medivation, Inc. (NQ: MDVN)
31.05 USD  +2.88 (+10.24%)
Streaming Delayed Price  /  Updated: 12:30 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 26.81 28.89 26.41 28.17 2,751,777 +0.85(+3.11%)
Feb 08, 2016 28.27 29.00 26.81 27.32 3,617,255 -1.82(-6.25%)
Feb 05, 2016 29.90 30.51 28.47 29.14 4,825,316 -1.42(-4.65%)
Feb 04, 2016 30.90 32.08 30.13 30.56 2,442,726 -0.44(-1.42%)
Feb 03, 2016 31.51 32.09 29.36 31.00 3,242,161 -0.38(-1.21%)
Feb 02, 2016 32.58 32.82 31.08 31.38 3,193,007 -1.78(-5.37%)
Feb 01, 2016 32.64 33.64 31.89 33.16 3,465,244 +0.46(+1.41%)
Jan 29, 2016 32.91 33.30 31.35 32.70 5,333,927 -0.39(-1.18%)
Jan 28, 2016 33.80 33.80 30.88 33.09 2,932,222 -0.15(-0.45%)
Jan 27, 2016 34.07 36.46 33.02 33.24 2,475,993 -1.66(-4.76%)
Jan 26, 2016 36.89 36.89 34.50 34.90 3,193,765 -1.67(-4.57%)
Jan 25, 2016 36.97 37.58 36.27 36.57 2,473,908 -1.08(-2.87%)
Jan 22, 2016 38.70 39.83 36.43 37.65 2,002,870 -0.77(-2.00%)
Jan 21, 2016 38.08 39.79 36.97 38.42 1,653,387 +0.50(+1.32%)
Jan 20, 2016 35.48 38.85 34.76 37.92 1,942,241 +1.36(+3.72%)
Jan 19, 2016 39.00 39.61 36.00 36.56 2,288,595 -1.60(-4.19%)
Jan 15, 2016 38.16 38.16 38.16 0 -0.23(-0.60%)
Jan 14, 2016 37.28 38.81 35.95 38.39 2,488,653 +1.59(+4.32%)
Jan 13, 2016 38.55 39.53 35.98 36.80 2,474,267 -1.60(-4.17%)
Jan 12, 2016 37.00 39.85 36.51 38.40 2,763,155 +2.23(+6.17%)
Jan 11, 2016 41.05 41.27 35.21 36.17 4,619,951 -4.56(-11.20%)
Jan 08, 2016 42.32 43.47 40.70 40.73 1,741,604 -1.32(-3.14%)
Jan 07, 2016 44.36 44.45 42.05 42.05 2,136,431 -3.29(-7.26%)
Jan 06, 2016 46.35 47.20 44.45 45.34 2,431,198 -1.99(-4.20%)
Jan 05, 2016 47.55 48.73 46.22 47.33 1,604,446 +0.15(+0.32%)
Jan 04, 2016 46.63 47.84 46.25 47.18 1,362,872 -1.16(-2.40%)
Dec 31, 2015 48.34 48.34 48.34 0 +0.36(+0.75%)
Dec 30, 2015 47.88 48.45 47.24 47.98 706,268 +0.17(+0.36%)
Dec 29, 2015 47.72 48.48 47.35 47.81 1,063,212 -0.17(-0.35%)
Dec 28, 2015 47.49 48.38 47.49 47.98 766,205 +0.02(+0.04%)
Dec 24, 2015 47.96 47.96 47.96 0 +0.35(+0.74%)
Dec 23, 2015 46.91 47.78 46.60 47.61 950,837 +0.74(+1.58%)
Dec 22, 2015 46.80 47.44 45.76 46.87 1,044,349 +0.60(+1.30%)
Dec 21, 2015 44.23 46.44 43.38 46.27 1,468,194 +2.48(+5.66%)
Dec 18, 2015 42.96 43.93 42.70 43.79 2,394,692 +0.13(+0.30%)
Dec 17, 2015 44.70 45.36 42.92 43.66 1,618,728 -0.33(-0.75%)
Dec 16, 2015 42.22 44.09 41.92 43.99 1,605,603 +2.01(+4.79%)
Dec 15, 2015 40.48 42.36 40.31 41.98 1,167,221 +1.70(+4.22%)
Dec 14, 2015 40.44 41.22 39.75 40.28 1,126,052 -0.31(-0.76%)
Dec 11, 2015 41.13 42.33 40.44 40.59 1,061,382 -0.90(-2.17%)
Dec 10, 2015 42.25 42.30 41.20 41.49 881,734 -0.53(-1.26%)
Dec 09, 2015 42.10 42.89 41.52 42.02 980,814 -0.44(-1.04%)
Dec 08, 2015 41.40 43.16 41.30 42.46 954,127 +0.32(+0.76%)
Dec 07, 2015 42.59 42.68 41.79 42.14 1,069,694 -0.63(-1.47%)
Dec 04, 2015 41.41 42.86 41.05 42.77 1,042,367 +1.57(+3.81%)
Dec 03, 2015 44.48 44.56 41.01 41.20 2,475,006 -3.09(-6.98%)
Dec 02, 2015 43.77 44.73 42.52 44.29 1,709,682 +1.52(+3.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->