|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-04 | 2,654,400 | 99.39 | 100.74 | 98.54 | 99.93 | 00:00:00 | | 2007-12-05 | 2,430,600 | 100.70 | 100.70 | 99.02 | 99.97 | 00:00:00 | | 2007-12-06 | 2,985,200 | 99.93 | 100.46 | 98.74 | 99.81 | 00:00:00 | | 2007-12-07 | 2,441,400 | 99.80 | 100.25 | 98.94 | 99.53 | 00:00:00 | | 2007-12-10 | 2,646,000 | 99.61 | 100.75 | 99.21 | 99.50 | 00:00:00 | | 2007-12-11 | 2,135,000 | 99.85 | 100.54 | 98.30 | 98.33 | 00:00:00 | | 2007-12-12 | 2,880,400 | 99.83 | 100.26 | 98.09 | 98.78 | 00:00:00 | | 2007-12-13 | 2,899,400 | 98.49 | 100.00 | 98.44 | 99.88 | 00:00:00 | | 2007-12-14 | 3,400,200 | 100.12 | 101.88 | 99.49 | 101.17 | 00:00:00 | | 2007-12-17 | 3,510,600 | 100.53 | 101.50 | 97.78 | 98.42 | 00:00:00 | | 2007-12-18 | 3,384,800 | 100.00 | 100.25 | 98.62 | 99.96 | 00:00:00 | | 2007-12-19 | 3,259,400 | 100.00 | 100.72 | 98.11 | 98.98 | 00:00:00 | | 2007-12-20 | 2,507,200 | 99.51 | 100.50 | 99.15 | 99.54 | 00:00:00 | | 2007-12-21 | 4,478,400 | 100.49 | 101.18 | 99.42 | 99.99 | 00:00:00 | | 2007-12-24 | 1,510,800 | 100.00 | 102.72 | 100.00 | 101.68 | 00:00:00 | | 2007-12-26 | 1,838,400 | 102.89 | 103.34 | 101.15 | 103.14 | 00:00:00 | | 2007-12-27 | 2,030,600 | 103.14 | 103.14 | 101.00 | 101.60 | 00:00:00 | | 2007-12-28 | 2,369,800 | 102.35 | 102.35 | 100.39 | 100.74 | 00:00:00 | | 2007-12-31 | 2,530,200 | 100.61 | 102.49 | 100.61 | 101.40 | 00:00:00 | | 2008-01-02 | 6,444,200 | 101.53 | 105.00 | 101.45 | 103.47 | 00:00:00 | | 2008-01-03 | 4,050,400 | 103.99 | 106.47 | 103.65 | 105.69 | 00:00:00 | | 2008-01-04 | 5,373,200 | 105.00 | 108.31 | 105.00 | 106.06 | 00:00:00 | | 2008-01-07 | 7,382,200 | 108.80 | 109.25 | 106.91 | 107.94 | 00:00:00 | | 2008-01-08 | 9,673,600 | 104.97 | 108.70 | 102.74 | 104.48 | 00:00:00 | | 2008-01-09 | 6,929,800 | 104.48 | 106.80 | 103.15 | 106.08 | 00:00:00 | | 2008-01-10 | 3,958,600 | 105.50 | 106.79 | 103.78 | 105.14 | 00:00:00 | | 2008-01-11 | 7,884,200 | 103.25 | 103.25 | 100.47 | 101.92 | 00:00:00 | | 2008-01-14 | 7,292,200 | 101.51 | 102.20 | 100.11 | 101.43 | 00:00:00 | | 2008-01-15 | 4,033,600 | 101.00 | 102.56 | 100.57 | 101.67 | 00:00:00 | | 2008-01-16 | 6,448,600 | 101.02 | 106.85 | 101.02 | 106.30 | 00:00:00 | | 2008-01-17 | 6,701,600 | 106.40 | 107.40 | 104.71 | 105.85 | 00:00:00 | | 2008-01-18 | 6,797,000 | 104.05 | 106.40 | 103.37 | 103.95 | 00:00:00 | | 2008-01-22 | 9,125,600 | 98.72 | 100.78 | 97.85 | 99.29 | 00:00:00 | | 2008-01-23 | 8,762,200 | 98.79 | 98.79 | 92.00 | 97.19 | 00:00:00 | | 2008-01-24 | 10,939,800 | 94.96 | 96.77 | 93.51 | 95.65 | 00:00:00 | | 2008-01-25 | 5,353,300 | 48.37 | 48.74 | 46.21 | 46.25 | 00:00:00 | | 2008-01-28 | 5,139,000 | 46.40 | 47.56 | 45.58 | 47.47 | 00:00:00 | | 2008-01-29 | 4,663,400 | 47.70 | 48.53 | 47.50 | 48.12 | 00:00:00 | | 2008-01-30 | 4,873,800 | 48.01 | 50.67 | 48.01 | 49.52 | 00:00:00 | | 2008-01-31 | 5,045,300 | 48.85 | 50.51 | 48.85 | 49.98 | 00:00:00 | | 2008-02-01 | 4,027,700 | 50.19 | 51.25 | 49.84 | 50.72 | 00:00:00 | | 2008-02-04 | 2,626,400 | 50.73 | 51.03 | 49.83 | 49.83 | 00:00:00 | | 2008-02-05 | 3,133,300 | 48.87 | 49.75 | 48.25 | 48.65 | 00:00:00 | | 2008-02-06 | 3,124,600 | 48.89 | 49.67 | 48.61 | 48.93 | 00:00:00 | | 2008-02-07 | 3,281,500 | 48.66 | 49.77 | 48.05 | 49.67 | 00:00:00 | | 2008-02-08 | 2,485,100 | 49.50 | 49.99 | 49.16 | 49.68 | 00:00:00 | | 2008-02-11 | 2,960,200 | 49.60 | 49.68 | 48.68 | 49.00 | 00:00:00 | | 2008-02-12 | 4,384,100 | 49.20 | 50.11 | 48.61 | 49.75 | 00:00:00 | | 2008-02-13 | 2,676,300 | 50.03 | 50.75 | 49.53 | 50.15 | 00:00:00 | | 2008-02-14 | 2,333,900 | 50.06 | 50.26 | 48.93 | 49.00 | 00:00:00 | | 2008-02-15 | 3,460,100 | 49.02 | 49.12 | 48.32 | 48.98 | 00:00:00 | | 2008-02-19 | 4,869,300 | 50.77 | 51.97 | 50.49 | 51.39 | 00:00:00 | | 2008-02-20 | 4,367,900 | 51.05 | 51.46 | 50.59 | 51.06 | 00:00:00 | | 2008-02-21 | 3,046,900 | 51.18 | 51.42 | 50.51 | 50.65 | 00:00:00 | | 2008-02-22 | 4,922,700 | 50.76 | 51.77 | 49.75 | 50.35 | 00:00:00 | | 2008-02-25 | 6,933,000 | 50.28 | 50.28 | 47.28 | 48.76 | 00:00:00 | | 2008-02-26 | 7,546,400 | 48.62 | 48.93 | 46.15 | 46.99 | 00:00:00 | | 2008-02-27 | 10,565,600 | 46.63 | 48.40 | 45.00 | 46.96 | 00:00:00 | | 2008-02-28 | 5,423,300 | 46.54 | 46.58 | 45.04 | 45.78 | 00:00:00 | | 2008-02-29 | 6,017,000 | 45.38 | 45.67 | 44.15 | 44.31 | 00:00:00 | | 2008-03-03 | 5,365,200 | 44.33 | 44.58 | 43.28 | 43.85 | 00:00:00 | | 2008-03-04 | 9,287,700 | 43.37 | 43.39 | 41.47 | 41.54 | 00:00:00 | | 2008-03-05 | 8,062,100 | 41.77 | 43.31 | 41.69 | 43.24 | 00:00:00 | | 2008-03-06 | 5,344,000 | 43.12 | 43.36 | 42.54 | 42.60 | 00:00:00 | | 2008-03-07 | 5,398,900 | 42.35 | 42.86 | 41.63 | 41.84 | 00:00:00 | | 2008-03-10 | 6,698,100 | 42.35 | 44.17 | 42.35 | 42.99 | 00:00:00 | | 2008-03-11 | 6,274,500 | 43.86 | 43.86 | 40.75 | 42.15 | 00:00:00 | | 2008-03-12 | 8,152,600 | 41.60 | 43.35 | 40.50 | 42.90 | 00:00:00 | | 2008-03-13 | 4,527,600 | 42.39 | 42.92 | 41.80 | 42.59 | 00:00:00 | | 2008-03-14 | 5,129,500 | 42.81 | 42.81 | 41.55 | 42.10 | 00:00:00 | | 2008-03-17 | 5,076,500 | 41.52 | 43.24 | 41.51 | 42.63 | 00:00:00 | | 2008-03-18 | 4,934,300 | 42.70 | 44.64 | 42.70 | 44.58 | 00:00:00 | | 2008-03-19 | 6,095,200 | 44.28 | 46.15 | 44.28 | 45.08 | 00:00:00 | | 2008-03-20 | 4,849,500 | 45.31 | 45.32 | 43.91 | 44.82 | 00:00:00 | | 2008-03-24 | 8,180,600 | 42.95 | 43.46 | 41.28 | 42.36 | 00:00:00 | | 2008-03-25 | 5,724,000 | 42.33 | 44.20 | 42.33 | 43.99 | 00:00:00 | | 2008-03-26 | 6,897,100 | 43.68 | 43.80 | 42.17 | 42.90 | 00:00:00 | | 2008-03-27 | 5,875,200 | 42.92 | 44.33 | 42.88 | 43.93 | 00:00:00 | | 2008-03-28 | 3,836,500 | 44.10 | 44.22 | 43.52 | 43.68 | 00:00:00 | | 2008-03-31 | 4,882,100 | 43.64 | 44.66 | 43.41 | 43.79 | 00:00:00 | | 2008-04-01 | 3,415,500 | 43.80 | 45.38 | 43.80 | 45.38 | 00:00:00 | | 2008-04-02 | 4,950,900 | 45.55 | 45.75 | 43.62 | 43.76 | 00:00:00 | | 2008-04-03 | 3,977,700 | 43.59 | 43.83 | 43.04 | 43.16 | 00:00:00 | | 2008-04-04 | 4,305,500 | 43.14 | 43.50 | 42.85 | 42.93 | 00:00:00 | | 2008-04-07 | 3,024,700 | 43.16 | 43.74 | 42.93 | 42.94 | 00:00:00 | | 2008-04-08 | 4,856,800 | 43.25 | 43.41 | 42.91 | 43.28 | 00:00:00 | | 2008-04-09 | 2,637,800 | 43.39 | 43.75 | 42.98 | 43.58 | 00:00:00 | | 2008-04-10 | 4,651,400 | 43.66 | 44.90 | 43.38 | 44.69 | 00:00:00 | | 2008-04-11 | 5,239,500 | 45.34 | 45.66 | 44.50 | 44.61 | 00:00:00 | | 2008-04-14 | 4,481,800 | 44.23 | 44.80 | 43.69 | 43.89 | 00:00:00 | | 2008-04-15 | 3,073,300 | 44.08 | 44.63 | 43.80 | 44.35 | 00:00:00 | | 2008-04-16 | 2,559,400 | 44.81 | 45.37 | 44.22 | 45.35 | 00:00:00 | | 2008-04-17 | 6,149,900 | 45.35 | 48.00 | 45.22 | 47.51 | 00:00:00 | | 2008-04-18 | 4,295,200 | 48.01 | 49.14 | 47.38 | 47.62 | 00:00:00 | | 2008-04-21 | 3,356,900 | 47.46 | 48.05 | 47.20 | 47.78 | 00:00:00 | | 2008-04-22 | 8,744,400 | 51.01 | 51.92 | 50.47 | 50.47 | 00:00:00 | | 2008-04-23 | 4,505,900 | 50.76 | 50.95 | 49.89 | 50.25 | 00:00:00 | | 2008-04-24 | 3,831,200 | 50.22 | 51.09 | 49.44 | 50.69 | 00:00:00 | | 2008-04-25 | 4,592,900 | 50.95 | 51.85 | 50.82 | 51.03 | 00:00:00 | | 2008-04-28 | 4,594,700 | 51.78 | 52.00 | 50.88 | 51.31 | 00:00:00 | | 2008-04-29 | 8,058,600 | 47.87 | 50.00 | 47.56 | 49.12 | 00:00:00 | | 2008-04-30 | 4,673,000 | 49.29 | 50.25 | 48.63 | 49.54 | 00:00:00 | | 2008-05-01 | 3,114,600 | 49.45 | 49.74 | 48.91 | 49.33 | 00:00:00 | | 2008-05-02 | 4,086,900 | 49.34 | 50.00 | 48.57 | 49.20 | 00:00:00 | | 2008-05-05 | 3,424,700 | 49.24 | 50.34 | 49.18 | 49.58 | 00:00:00 | | 2008-05-06 | 2,929,800 | 49.43 | 50.00 | 48.37 | 48.96 | 00:00:00 | | 2008-05-07 | 4,228,800 | 49.00 | 49.40 | 48.50 | 48.61 | 00:00:00 | | 2008-05-08 | 2,610,200 | 48.87 | 49.34 | 48.49 | 49.21 | 00:00:00 | | 2008-05-09 | 2,485,000 | 48.69 | 49.83 | 48.03 | 49.49 | 00:00:00 | | 2008-05-12 | 1,559,600 | 49.52 | 49.80 | 48.86 | 49.78 | 00:00:00 | | 2008-05-13 | 3,532,000 | 49.81 | 50.29 | 49.44 | 49.63 | 00:00:00 | | 2008-05-14 | 2,410,600 | 49.76 | 49.96 | 49.03 | 49.16 | 00:00:00 | | 2008-05-15 | 5,123,800 | 49.17 | 49.26 | 46.89 | 48.11 | 00:00:00 | | 2008-05-16 | 2,963,500 | 48.09 | 49.77 | 47.92 | 48.45 | 00:00:00 | | 2008-05-19 | 2,658,200 | 48.60 | 49.27 | 48.60 | 48.74 | 00:00:00 | | 2008-05-20 | 2,106,500 | 48.58 | 48.96 | 47.87 | 48.64 | 00:00:00 | | 2008-05-21 | 2,233,300 | 48.70 | 48.96 | 47.40 | 47.62 | 00:00:00 | | 2008-05-22 | 3,846,100 | 47.61 | 47.61 | 46.39 | 46.87 | 00:00:00 | | 2008-05-23 | 2,880,600 | 46.74 | 46.79 | 45.70 | 46.11 | 00:00:00 | | 2008-05-27 | 3,987,600 | 46.04 | 47.29 | 46.00 | 47.27 | 00:00:00 | | 2008-05-28 | 3,107,100 | 47.17 | 48.19 | 47.17 | 47.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
