|
 MedcoHealth Solut - [Ticker: MHS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MHS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-08-20 | 87,952 | 23.10 | 25.74 | 23.05 | 25.22 | 00:00:00 | | 2003-08-21 | 19,677,600 | 25.22 | 25.77 | 24.94 | 25.57 | 00:00:00 | | 2003-08-22 | 9,691,200 | 25.50 | 26.30 | 25.22 | 26.20 | 00:00:00 | | 2003-08-25 | 11,448,800 | 25.40 | 27.70 | 25.39 | 27.35 | 00:00:00 | | 2003-08-26 | 13,235,200 | 26.70 | 27.13 | 26.70 | 26.80 | 00:00:00 | | 2003-08-27 | 12,064,200 | 26.55 | 26.71 | 26.01 | 26.18 | 00:00:00 | | 2003-08-28 | 8,774,000 | 25.50 | 26.16 | 25.50 | 26.12 | 00:00:00 | | 2003-08-29 | 3,997,200 | 26.05 | 26.98 | 25.99 | 26.70 | 00:00:00 | | 2003-09-02 | 5,711,400 | 26.35 | 26.65 | 25.75 | 26.00 | 00:00:00 | | 2003-09-03 | 8,721,800 | 25.90 | 26.94 | 25.74 | 26.83 | 00:00:00 | | 2003-09-04 | 9,365,400 | 26.55 | 27.34 | 26.39 | 27.15 | 00:00:00 | | 2003-09-05 | 6,177,200 | 26.75 | 26.90 | 25.85 | 25.85 | 00:00:00 | | 2003-09-08 | 5,137,400 | 25.85 | 26.07 | 25.30 | 25.75 | 00:00:00 | | 2003-09-09 | 4,951,400 | 25.40 | 26.11 | 25.32 | 25.74 | 00:00:00 | | 2003-09-10 | 6,022,600 | 25.50 | 26.16 | 25.40 | 26.02 | 00:00:00 | | 2003-09-11 | 5,158,400 | 25.85 | 26.65 | 25.75 | 26.45 | 00:00:00 | | 2003-09-12 | 3,140,800 | 25.90 | 26.20 | 25.68 | 25.94 | 00:00:00 | | 2003-09-15 | 3,335,400 | 25.70 | 25.71 | 25.35 | 25.67 | 00:00:00 | | 2003-09-16 | 3,721,400 | 25.62 | 25.62 | 25.01 | 25.10 | 00:00:00 | | 2003-09-17 | 4,150,200 | 25.05 | 25.11 | 24.67 | 24.67 | 00:00:00 | | 2003-09-18 | 5,255,600 | 24.55 | 24.90 | 24.35 | 24.42 | 00:00:00 | | 2003-09-19 | 8,253,400 | 24.17 | 24.44 | 23.88 | 24.20 | 00:00:00 | | 2003-09-22 | 5,874,400 | 23.95 | 24.02 | 23.25 | 24.02 | 00:00:00 | | 2003-09-23 | 5,665,000 | 23.90 | 24.70 | 23.88 | 24.40 | 00:00:00 | | 2003-09-24 | 4,967,000 | 24.15 | 24.80 | 24.12 | 24.80 | 00:00:00 | | 2003-09-25 | 3,911,200 | 24.65 | 24.91 | 24.00 | 24.08 | 00:00:00 | | 2003-09-26 | 5,851,200 | 24.08 | 24.95 | 24.03 | 24.95 | 00:00:00 | | 2003-09-29 | 9,656,800 | 24.90 | 26.00 | 24.15 | 26.00 | 00:00:00 | | 2003-09-30 | 7,140,600 | 25.95 | 26.30 | 25.70 | 25.93 | 00:00:00 | | 2003-10-01 | 4,882,200 | 25.80 | 26.16 | 25.60 | 25.97 | 00:00:00 | | 2003-10-02 | 3,282,600 | 25.87 | 26.55 | 25.85 | 26.28 | 00:00:00 | | 2003-10-03 | 5,785,800 | 26.20 | 26.76 | 26.20 | 26.75 | 00:00:00 | | 2003-10-06 | 5,395,400 | 26.75 | 27.36 | 26.75 | 27.29 | 00:00:00 | | 2003-10-07 | 3,118,800 | 27.25 | 27.50 | 26.90 | 27.40 | 00:00:00 | | 2003-10-08 | 2,402,000 | 27.35 | 27.69 | 27.22 | 27.55 | 00:00:00 | | 2003-10-09 | 2,973,400 | 27.40 | 27.65 | 26.79 | 26.93 | 00:00:00 | | 2003-10-10 | 2,321,000 | 26.41 | 26.80 | 26.41 | 26.73 | 00:00:00 | | 2003-10-13 | 2,368,400 | 26.80 | 27.33 | 26.74 | 27.03 | 00:00:00 | | 2003-10-14 | 3,252,600 | 27.28 | 27.53 | 27.04 | 27.32 | 00:00:00 | | 2003-10-15 | 3,109,600 | 27.15 | 27.45 | 26.96 | 27.37 | 00:00:00 | | 2003-10-16 | 3,567,000 | 27.22 | 27.77 | 27.07 | 27.70 | 00:00:00 | | 2003-10-17 | 6,295,000 | 27.75 | 28.15 | 27.70 | 27.86 | 00:00:00 | | 2003-10-20 | 2,867,000 | 27.60 | 28.26 | 27.52 | 28.13 | 00:00:00 | | 2003-10-21 | 3,386,600 | 27.90 | 28.62 | 27.90 | 28.62 | 00:00:00 | | 2003-10-22 | 4,858,000 | 28.30 | 28.75 | 27.85 | 28.50 | 00:00:00 | | 2003-10-23 | 11,129,400 | 28.50 | 31.31 | 28.50 | 31.14 | 00:00:00 | | 2003-10-24 | 5,969,000 | 31.10 | 31.95 | 30.93 | 31.78 | 00:00:00 | | 2003-10-27 | 3,070,400 | 31.97 | 32.75 | 31.90 | 32.46 | 00:00:00 | | 2003-10-28 | 4,334,200 | 32.66 | 33.49 | 32.50 | 33.21 | 00:00:00 | | 2003-10-29 | 3,818,600 | 33.00 | 33.40 | 32.80 | 33.30 | 00:00:00 | | 2003-10-30 | 4,988,600 | 33.50 | 33.50 | 32.72 | 33.42 | 00:00:00 | | 2003-10-31 | 2,074,200 | 33.40 | 33.46 | 33.07 | 33.20 | 00:00:00 | | 2003-11-03 | 3,212,800 | 33.25 | 34.04 | 33.25 | 33.42 | 00:00:00 | | 2003-11-04 | 2,207,600 | 33.44 | 33.83 | 33.33 | 33.56 | 00:00:00 | | 2003-11-05 | 2,811,800 | 33.35 | 33.50 | 32.90 | 33.40 | 00:00:00 | | 2003-11-06 | 2,957,000 | 34.50 | 34.50 | 33.73 | 34.15 | 00:00:00 | | 2003-11-07 | 2,416,200 | 34.10 | 34.50 | 34.05 | 34.20 | 00:00:00 | | 2003-11-10 | 2,724,000 | 33.95 | 34.22 | 33.81 | 34.14 | 00:00:00 | | 2003-11-11 | 1,610,800 | 34.20 | 34.38 | 34.11 | 34.23 | 00:00:00 | | 2003-11-12 | 4,053,600 | 34.00 | 34.71 | 33.28 | 34.40 | 00:00:00 | | 2003-11-13 | 3,482,200 | 34.34 | 35.90 | 34.32 | 35.90 | 00:00:00 | | 2003-11-14 | 5,036,000 | 36.35 | 36.80 | 35.80 | 36.20 | 00:00:00 | | 2003-11-17 | 4,870,000 | 35.91 | 35.93 | 34.11 | 34.65 | 00:00:00 | | 2003-11-18 | 4,192,800 | 34.50 | 35.60 | 34.19 | 34.94 | 00:00:00 | | 2003-11-19 | 1,800,200 | 34.70 | 35.09 | 34.63 | 35.02 | 00:00:00 | | 2003-11-20 | 3,498,600 | 34.25 | 35.05 | 34.08 | 34.82 | 00:00:00 | | 2003-11-21 | 2,998,000 | 34.80 | 36.01 | 34.80 | 35.42 | 00:00:00 | | 2003-11-24 | 2,055,600 | 35.48 | 36.25 | 35.40 | 35.73 | 00:00:00 | | 2003-11-25 | 3,218,600 | 35.85 | 36.03 | 35.60 | 35.94 | 00:00:00 | | 2003-11-26 | 1,783,600 | 36.00 | 36.30 | 35.73 | 36.25 | 00:00:00 | | 2003-11-28 | 602,200 | 36.05 | 36.50 | 36.03 | 36.43 | 00:00:00 | | 2003-12-01 | 1,974,800 | 36.53 | 36.55 | 36.29 | 36.42 | 00:00:00 | | 2003-12-02 | 2,096,000 | 36.48 | 36.94 | 36.15 | 36.87 | 00:00:00 | | 2003-12-03 | 2,085,800 | 36.62 | 37.80 | 36.50 | 37.45 | 00:00:00 | | 2003-12-04 | 2,003,400 | 37.35 | 37.43 | 36.55 | 36.79 | 00:00:00 | | 2003-12-05 | 1,558,600 | 36.70 | 37.13 | 36.46 | 36.66 | 00:00:00 | | 2003-12-08 | 1,525,800 | 36.66 | 37.29 | 36.48 | 36.84 | 00:00:00 | | 2003-12-09 | 1,879,200 | 36.88 | 37.00 | 36.00 | 36.23 | 00:00:00 | | 2003-12-10 | 2,820,400 | 36.15 | 36.47 | 35.65 | 36.47 | 00:00:00 | | 2003-12-11 | 3,552,600 | 36.00 | 38.00 | 36.00 | 37.70 | 00:00:00 | | 2003-12-12 | 1,968,400 | 37.62 | 38.00 | 37.40 | 37.75 | 00:00:00 | | 2003-12-15 | 3,432,600 | 37.50 | 37.51 | 35.60 | 35.60 | 00:00:00 | | 2003-12-16 | 6,367,400 | 35.05 | 35.06 | 33.20 | 34.51 | 00:00:00 | | 2003-12-17 | 2,567,000 | 34.20 | 34.39 | 33.80 | 34.20 | 00:00:00 | | 2003-12-18 | 1,685,200 | 34.18 | 35.88 | 34.18 | 35.88 | 00:00:00 | | 2003-12-19 | 2,186,600 | 35.90 | 36.14 | 35.61 | 35.77 | 00:00:00 | | 2003-12-22 | 3,061,200 | 35.65 | 35.95 | 35.50 | 35.78 | 00:00:00 | | 2003-12-23 | 2,100,200 | 35.68 | 35.73 | 34.80 | 34.83 | 00:00:00 | | 2003-12-24 | 1,062,200 | 34.83 | 35.13 | 34.82 | 34.95 | 00:00:00 | | 2003-12-26 | 417,200 | 35.08 | 35.55 | 35.08 | 35.35 | 00:00:00 | | 2003-12-29 | 1,666,800 | 35.40 | 35.65 | 34.95 | 35.23 | 00:00:00 | | 2003-12-30 | 1,285,000 | 35.10 | 35.32 | 34.74 | 34.85 | 00:00:00 | | 2003-12-31 | 1,768,600 | 34.80 | 34.90 | 33.87 | 33.99 | 00:00:00 | | 2004-01-02 | 3,061,200 | 34.20 | 34.30 | 32.95 | 33.23 | 00:00:00 | | 2004-01-05 | 3,654,600 | 33.23 | 33.30 | 32.25 | 33.00 | 00:00:00 | | 2004-01-06 | 2,346,600 | 32.90 | 32.90 | 32.32 | 32.65 | 00:00:00 | | 2004-01-07 | 5,278,600 | 32.50 | 34.20 | 32.49 | 33.97 | 00:00:00 | | 2004-01-08 | 4,601,000 | 33.87 | 33.95 | 33.73 | 33.75 | 00:00:00 | | 2004-01-09 | 3,332,200 | 33.65 | 34.05 | 32.94 | 32.94 | 00:00:00 | | 2004-01-12 | 4,326,400 | 33.22 | 34.80 | 33.22 | 34.40 | 00:00:00 | | 2004-01-13 | 3,469,200 | 34.70 | 35.93 | 34.42 | 34.62 | 00:00:00 | | 2004-01-14 | 3,501,600 | 34.71 | 35.66 | 34.53 | 35.66 | 00:00:00 | | 2004-01-15 | 2,640,000 | 35.91 | 36.75 | 35.91 | 36.05 | 00:00:00 | | 2004-01-16 | 3,506,000 | 35.50 | 36.50 | 35.10 | 36.30 | 00:00:00 | | 2004-01-20 | 4,252,400 | 36.60 | 37.31 | 36.46 | 37.30 | 00:00:00 | | 2004-01-21 | 2,260,600 | 37.30 | 37.60 | 37.16 | 37.40 | 00:00:00 | | 2004-01-22 | 2,163,800 | 37.32 | 37.50 | 36.80 | 37.15 | 00:00:00 | | 2004-01-23 | 2,120,400 | 37.12 | 37.17 | 36.19 | 36.31 | 00:00:00 | | 2004-01-26 | 2,946,600 | 36.35 | 36.77 | 36.19 | 36.47 | 00:00:00 | | 2004-01-27 | 2,541,800 | 36.50 | 36.84 | 35.23 | 36.25 | 00:00:00 | | 2004-01-28 | 3,368,600 | 36.20 | 36.75 | 36.00 | 36.03 | 00:00:00 | | 2004-01-29 | 5,080,600 | 36.25 | 36.75 | 36.14 | 36.75 | 00:00:00 | | 2004-01-30 | 5,078,800 | 36.75 | 37.17 | 36.57 | 36.85 | 00:00:00 | | 2004-02-02 | 4,912,800 | 37.05 | 38.30 | 37.03 | 38.13 | 00:00:00 | | 2004-02-03 | 4,683,000 | 37.88 | 38.95 | 37.55 | 38.60 | 00:00:00 | | 2004-02-04 | 3,319,800 | 38.45 | 38.45 | 37.13 | 37.54 | 00:00:00 | | 2004-02-05 | 2,664,000 | 37.51 | 37.51 | 36.20 | 37.00 | 00:00:00 | | 2004-02-06 | 2,554,200 | 37.04 | 37.27 | 36.20 | 36.35 | 00:00:00 | | 2004-02-09 | 2,580,200 | 36.25 | 36.94 | 35.60 | 36.16 | 00:00:00 | | 2004-02-10 | 3,592,400 | 37.00 | 37.50 | 36.92 | 37.20 | 00:00:00 | | 2004-02-11 | 4,347,400 | 37.30 | 38.33 | 37.30 | 37.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
