|
 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 | | 2008-05-28 | 3,107,100 | 47.17 | 48.19 | 47.17 | 47.97 | 00:00:00 | | 2008-05-29 | 2,450,000 | 47.98 | 48.93 | 47.95 | 48.71 | 00:00:00 | | 2008-05-30 | 2,842,000 | 48.65 | 48.88 | 48.09 | 48.45 | 00:00:00 | | 2008-06-02 | 3,492,300 | 48.65 | 48.65 | 46.42 | 47.55 | 00:00:00 | | 2008-06-03 | 6,028,400 | 47.77 | 48.87 | 47.33 | 48.23 | 00:00:00 | | 2008-06-04 | 4,840,200 | 48.19 | 50.20 | 48.00 | 50.01 | 00:00:00 | | 2008-06-05 | 2,697,700 | 50.28 | 50.45 | 49.45 | 50.39 | 00:00:00 | | 2008-06-06 | 4,444,900 | 50.20 | 50.20 | 49.22 | 49.78 | 00:00:00 | | 2008-06-09 | 2,991,100 | 49.95 | 49.95 | 48.92 | 49.19 | 00:00:00 | | 2008-06-10 | 2,363,800 | 48.83 | 49.05 | 48.02 | 48.54 | 00:00:00 | | 2008-06-11 | 2,352,400 | 48.54 | 48.54 | 47.28 | 47.51 | 00:00:00 | | 2008-06-12 | 2,888,300 | 47.65 | 48.72 | 47.13 | 47.79 | 00:00:00 | | 2008-06-13 | 3,246,800 | 48.01 | 49.38 | 47.58 | 49.10 | 00:00:00 | | 2008-06-16 | 2,821,900 | 48.96 | 48.96 | 47.57 | 47.69 | 00:00:00 | | 2008-06-17 | 1,965,200 | 47.84 | 48.00 | 46.97 | 46.98 | 00:00:00 | | 2008-06-18 | 3,905,800 | 46.60 | 46.92 | 45.72 | 45.75 | 00:00:00 | | 2008-06-19 | 4,294,100 | 44.19 | 45.37 | 43.85 | 45.08 | 00:00:00 | | 2008-06-20 | 4,777,400 | 44.96 | 45.42 | 44.46 | 44.93 | 00:00:00 | | 2008-06-23 | 3,228,000 | 45.20 | 45.77 | 44.60 | 45.02 | 00:00:00 | | 2008-06-24 | 3,783,300 | 44.85 | 46.25 | 44.85 | 45.78 | 00:00:00 | | 2008-06-25 | 3,172,200 | 45.61 | 46.76 | 45.59 | 46.36 | 00:00:00 | | 2008-06-26 | 4,823,500 | 45.94 | 46.78 | 45.50 | 46.40 | 00:00:00 | | 2008-06-27 | 3,900,000 | 46.36 | 46.99 | 45.61 | 46.74 | 00:00:00 | | 2008-06-30 | 4,536,100 | 46.71 | 48.39 | 45.00 | 47.20 | 00:00:00 | | 2008-07-01 | 3,451,300 | 46.77 | 47.03 | 45.99 | 46.76 | 00:00:00 | | 2008-07-02 | 3,204,800 | 46.85 | 47.13 | 46.33 | 46.36 | 00:00:00 | | 2008-07-03 | 2,035,300 | 46.29 | 47.14 | 46.01 | 46.32 | 00:00:00 | | 2008-07-07 | 2,424,300 | 46.42 | 46.88 | 45.55 | 46.12 | 00:00:00 | | 2008-07-08 | 3,942,800 | 45.75 | 47.91 | 45.71 | 47.81 | 00:00:00 | | 2008-07-09 | 4,442,800 | 47.78 | 49.07 | 47.51 | 48.27 | 00:00:00 | | 2008-07-10 | 2,972,400 | 48.45 | 49.13 | 48.00 | 48.99 | 00:00:00 | | 2008-07-11 | 3,735,000 | 48.28 | 48.68 | 46.51 | 47.34 | 00:00:00 | | 2008-07-14 | 2,501,400 | 47.80 | 48.15 | 46.40 | 46.94 | 00:00:00 | | 2008-07-15 | 3,831,900 | 46.66 | 47.07 | 45.60 | 47.02 | 00:00:00 | | 2008-07-16 | 4,383,500 | 47.07 | 47.25 | 45.16 | 45.61 | 00:00:00 | | 2008-07-17 | 3,946,700 | 45.78 | 46.01 | 44.92 | 45.79 | 00:00:00 | | 2008-07-18 | 3,086,600 | 45.75 | 46.00 | 44.01 | 45.18 | 00:00:00 | | 2008-07-21 | 2,296,700 | 45.45 | 46.05 | 44.64 | 45.70 | 00:00:00 | | 2008-07-22 | 5,654,600 | 45.32 | 46.46 | 44.78 | 45.87 | 00:00:00 | | 2008-07-23 | 3,269,200 | 45.96 | 47.00 | 45.89 | 46.86 | 00:00:00 | | 2008-07-24 | 4,881,300 | 48.00 | 48.79 | 47.20 | 47.88 | 00:00:00 | | 2008-07-25 | 4,827,000 | 48.18 | 50.16 | 47.35 | 49.53 | 00:00:00 | | 2008-07-28 | 3,464,200 | 49.37 | 49.38 | 47.53 | 47.54 | 00:00:00 | | 2008-07-29 | 2,354,400 | 47.36 | 48.20 | 47.36 | 48.03 | 00:00:00 | | 2008-07-30 | 2,078,200 | 48.14 | 48.69 | 47.64 | 48.25 | 00:00:00 | | 2008-07-31 | 4,582,200 | 48.00 | 49.95 | 47.89 | 49.58 | 00:00:00 | | 2008-08-01 | 2,793,600 | 49.33 | 49.98 | 48.64 | 48.90 | 00:00:00 | | 2008-08-04 | 3,346,700 | 48.98 | 48.98 | 48.00 | 48.54 | 00:00:00 | | 2008-08-05 | 3,968,700 | 48.38 | 48.63 | 47.97 | 48.31 | 00:00:00 | | 2008-08-06 | 4,291,400 | 48.25 | 48.29 | 47.00 | 47.00 | 00:00:00 | | 2008-08-07 | 3,029,200 | 47.00 | 47.88 | 46.63 | 47.16 | 00:00:00 | | 2008-08-08 | 4,049,600 | 47.21 | 49.12 | 47.01 | 49.04 | 00:00:00 | | 2008-08-11 | 2,997,300 | 48.66 | 49.22 | 48.00 | 48.83 | 00:00:00 | | 2008-08-12 | 2,228,200 | 48.66 | 49.23 | 48.00 | 48.07 | 00:00:00 | | 2008-08-13 | 2,636,800 | 48.02 | 48.27 | 47.33 | 47.64 | 00:00:00 | | 2008-08-14 | 1,795,100 | 47.32 | 48.23 | 47.14 | 48.05 | 00:00:00 | | 2008-08-15 | 2,529,200 | 48.00 | 49.22 | 47.51 | 48.83 | 00:00:00 | | 2008-08-18 | 2,338,300 | 48.99 | 49.22 | 48.05 | 48.26 | 00:00:00 | | 2008-08-19 | 2,030,600 | 48.35 | 48.52 | 47.77 | 48.09 | 00:00:00 | | 2008-08-20 | 3,887,700 | 48.01 | 48.12 | 46.32 | 46.68 | 00:00:00 | | 2008-08-21 | 4,440,900 | 46.60 | 48.55 | 46.12 | 48.46 | 00:00:00 | | 2008-08-22 | 3,607,800 | 48.47 | 48.48 | 47.50 | 47.97 | 00:00:00 | | 2008-08-25 | 1,844,100 | 47.81 | 48.06 | 47.11 | 47.37 | 00:00:00 | | 2008-08-26 | 2,249,000 | 47.09 | 48.07 | 47.09 | 47.51 | 00:00:00 | | 2008-08-27 | 2,394,600 | 47.68 | 47.73 | 46.95 | 47.31 | 00:00:00 | | 2008-08-28 | 2,678,600 | 47.50 | 47.76 | 46.91 | 47.76 | 00:00:00 | | 2008-08-29 | 2,688,700 | 47.62 | 48.03 | 46.83 | 46.85 | 00:00:00 | | 2008-09-02 | 3,927,300 | 47.13 | 48.44 | 46.96 | 48.41 | 00:00:00 | | 2008-09-03 | 2,628,900 | 48.35 | 48.48 | 47.71 | 47.99 | 00:00:00 | | 2008-09-04 | 6,001,200 | 47.67 | 48.71 | 47.66 | 48.14 | 00:00:00 | | 2008-09-05 | 4,647,900 | 47.99 | 48.72 | 47.21 | 47.65 | 00:00:00 | | 2008-09-08 | 3,156,600 | 48.35 | 48.89 | 47.85 | 48.75 | 00:00:00 | | 2008-09-09 | 4,383,000 | 48.68 | 49.00 | 47.55 | 47.72 | 00:00:00 | | 2008-09-10 | 3,742,800 | 47.96 | 48.27 | 47.39 | 48.06 | 00:00:00 | | 2008-09-11 | 5,243,200 | 47.88 | 50.37 | 47.73 | 50.29 | 00:00:00 | | 2008-09-12 | 3,238,700 | 50.07 | 50.88 | 49.47 | 50.60 | 00:00:00 | | 2008-09-15 | 3,698,600 | 50.07 | 51.15 | 49.11 | 50.34 | 00:00:00 | | 2008-09-16 | 4,474,300 | 49.69 | 50.32 | 48.00 | 49.64 | 00:00:00 | | 2008-09-17 | 5,682,200 | 48.96 | 49.20 | 46.78 | 46.91 | 00:00:00 | | 2008-09-18 | 4,976,500 | 47.18 | 49.16 | 45.93 | 48.48 | 00:00:00 | | 2008-09-19 | 4,349,700 | 49.93 | 49.93 | 48.00 | 48.26 | 00:00:00 | | 2008-09-22 | 3,155,800 | 47.85 | 48.19 | 47.09 | 47.14 | 00:00:00 | | 2008-09-23 | 4,257,800 | 47.45 | 47.51 | 44.83 | 45.01 | 00:00:00 | | 2008-09-24 | 3,288,200 | 45.19 | 46.39 | 44.65 | 45.55 | 00:00:00 | | 2008-09-25 | 3,158,700 | 45.64 | 47.97 | 44.40 | 44.61 | 00:00:00 | | 2008-09-26 | 2,235,000 | 44.69 | 48.00 | 43.89 | 46.42 | 00:00:00 | | 2008-09-29 | 3,041,700 | 46.02 | 47.39 | 43.60 | 43.60 | 00:00:00 | | 2008-09-30 | 2,618,300 | 44.08 | 47.50 | 43.98 | 45.00 | 00:00:00 | | 2008-10-01 | 2,067,000 | 44.86 | 46.76 | 44.10 | 46.63 | 00:00:00 | | 2008-10-02 | 2,376,400 | 46.66 | 47.85 | 45.81 | 46.19 | 00:00:00 | | 2008-10-03 | 3,249,000 | 46.80 | 47.27 | 44.26 | 45.00 | 00:00:00 | | 2008-10-06 | 3,632,300 | 44.42 | 44.90 | 40.74 | 43.00 | 00:00:00 | | 2008-10-07 | 3,357,000 | 43.19 | 45.87 | 40.55 | 40.79 | 00:00:00 | | 2008-10-08 | 3,659,400 | 40.07 | 43.45 | 39.00 | 39.13 | 00:00:00 | | 2008-10-09 | 5,745,800 | 39.70 | 39.70 | 37.38 | 37.49 | 00:00:00 | | 2008-10-10 | 7,718,100 | 35.76 | 40.25 | 30.11 | 37.75 | 00:00:00 | | 2008-10-13 | 4,380,000 | 38.58 | 43.32 | 37.75 | 43.24 | 00:00:00 | | 2008-10-14 | 4,318,900 | 42.83 | 45.00 | 40.00 | 41.54 | 00:00:00 | | 2008-10-15 | 4,625,700 | 40.76 | 41.51 | 38.00 | 38.01 | 00:00:00 | | 2008-10-16 | 4,903,900 | 38.61 | 42.18 | 36.23 | 38.74 | 00:00:00 | | 2008-10-17 | 4,001,900 | 37.90 | 41.51 | 37.67 | 39.77 | 00:00:00 | | 2008-10-20 | 4,109,300 | 40.14 | 40.14 | 38.00 | 39.40 | 00:00:00 | | 2008-10-21 | 2,871,100 | 39.01 | 40.58 | 38.62 | 39.34 | 00:00:00 | | 2008-10-22 | 2,929,800 | 38.14 | 38.87 | 36.41 | 37.33 | 00:00:00 | | 2008-10-23 | 3,569,400 | 37.38 | 38.86 | 35.00 | 36.35 | 00:00:00 | | 2008-10-24 | 3,238,000 | 34.25 | 35.71 | 31.05 | 34.69 | 00:00:00 | | 2008-10-27 | 6,671,400 | 34.17 | 34.43 | 29.80 | 31.18 | 00:00:00 | | 2008-10-28 | 5,613,900 | 31.73 | 34.39 | 31.00 | 34.39 | 00:00:00 | | 2008-10-29 | 4,247,000 | 33.86 | 35.18 | 33.00 | 34.20 | 00:00:00 | | 2008-10-30 | 5,093,000 | 34.75 | 37.31 | 34.75 | 36.73 | 00:00:00 | | 2008-10-31 | 5,186,900 | 37.23 | 39.39 | 37.19 | 37.95 | 00:00:00 | | 2008-11-03 | 3,420,200 | 38.07 | 38.82 | 36.93 | 37.47 | 00:00:00 | | 2008-11-04 | 3,357,500 | 38.59 | 39.22 | 37.26 | 38.00 | 00:00:00 | | 2008-11-05 | 8,992,800 | 39.98 | 42.95 | 39.62 | 41.47 | 00:00:00 | | 2008-11-06 | 3,943,900 | 41.22 | 41.76 | 39.00 | 39.38 | 00:00:00 | | 2008-11-07 | 5,036,900 | 39.59 | 41.26 | 38.83 | 40.93 | 00:00:00 | | 2008-11-10 | 2,770,700 | 41.56 | 41.90 | 39.85 | 40.25 | 00:00:00 | | 2008-11-11 | 2,463,700 | 39.77 | 40.50 | 38.93 | 39.48 | 00:00:00 | | 2008-11-12 | 3,676,800 | 39.03 | 39.36 | 38.05 | 38.11 | 00:00:00 | | 2008-11-13 | 5,515,600 | 38.20 | 42.10 | 37.95 | 41.65 | 00:00:00 | | 2008-11-14 | 2,838,200 | 40.95 | 41.85 | 39.93 | 39.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
