|
 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 | | 2008-11-14 | 2,838,200 | 40.95 | 41.85 | 39.93 | 39.93 | 00:00:00 | | 2008-11-17 | 3,694,000 | 38.78 | 40.29 | 38.78 | 39.30 | 00:00:00 | | 2008-11-18 | 5,368,500 | 38.85 | 40.96 | 38.13 | 39.78 | 00:00:00 | | 2008-11-19 | 5,707,500 | 39.73 | 40.98 | 37.80 | 37.91 | 00:00:00 | | 2008-11-20 | 6,846,200 | 37.71 | 40.10 | 35.84 | 36.11 | 00:00:00 | | 2008-11-21 | 7,241,300 | 36.77 | 37.51 | 34.26 | 37.32 | 00:00:00 | | 2008-11-24 | 4,590,200 | 38.50 | 40.98 | 38.31 | 40.20 | 00:00:00 | | 2008-11-25 | 4,417,000 | 40.82 | 41.93 | 39.30 | 40.42 | 00:00:00 | | 2008-11-26 | 3,339,800 | 39.75 | 41.96 | 39.75 | 41.64 | 00:00:00 | | 2008-11-28 | 1,424,600 | 41.64 | 42.56 | 41.59 | 42.00 | 00:00:00 | | 2008-12-01 | 3,222,100 | 41.20 | 41.20 | 38.40 | 38.55 | 00:00:00 | | 2008-12-02 | 2,758,400 | 38.94 | 39.55 | 37.77 | 38.99 | 00:00:00 | | 2008-12-03 | 4,000,800 | 38.45 | 39.81 | 37.91 | 38.74 | 00:00:00 | | 2008-12-04 | 3,514,600 | 38.22 | 39.58 | 37.84 | 38.24 | 00:00:00 | | 2008-12-05 | 2,605,800 | 37.81 | 40.15 | 36.88 | 39.95 | 00:00:00 | | 2008-12-08 | 3,893,800 | 40.59 | 42.21 | 40.18 | 41.64 | 00:00:00 | | 2008-12-09 | 3,158,800 | 40.87 | 42.47 | 39.84 | 40.36 | 00:00:00 | | 2008-12-10 | 2,922,700 | 40.77 | 41.40 | 40.39 | 41.35 | 00:00:00 | | 2008-12-11 | 2,678,200 | 41.02 | 42.45 | 40.57 | 40.99 | 00:00:00 | | 2008-12-12 | 2,779,900 | 39.48 | 40.70 | 39.14 | 40.46 | 00:00:00 | | 2008-12-15 | 3,641,200 | 40.41 | 40.48 | 38.38 | 39.04 | 00:00:00 | | 2008-12-16 | 4,276,900 | 39.46 | 42.00 | 39.35 | 41.93 | 00:00:00 | | 2008-12-17 | 2,768,400 | 41.49 | 41.91 | 40.95 | 41.10 | 00:00:00 | | 2008-12-18 | 3,628,200 | 41.39 | 43.29 | 40.97 | 41.81 | 00:00:00 | | 2008-12-19 | 4,583,500 | 42.31 | 43.42 | 41.89 | 43.00 | 00:00:00 | | 2008-12-22 | 2,655,900 | 43.02 | 43.41 | 42.12 | 42.82 | 00:00:00 | | 2008-12-23 | 2,103,900 | 42.95 | 43.50 | 42.54 | 42.61 | 00:00:00 | | 2008-12-24 | 654,300 | 42.68 | 42.91 | 41.60 | 42.37 | 00:00:00 | | 2008-12-26 | 911,200 | 42.70 | 43.00 | 41.82 | 42.28 | 00:00:00 | | 2008-12-29 | 1,484,600 | 42.42 | 42.82 | 41.73 | 42.82 | 00:00:00 | | 2008-12-30 | 2,441,700 | 43.09 | 43.39 | 42.13 | 42.86 | 00:00:00 | | 2008-12-31 | 3,234,200 | 43.02 | 43.38 | 41.00 | 41.91 | 00:00:00 | | 2009-01-02 | 2,545,200 | 42.03 | 42.89 | 41.71 | 42.73 | 00:00:00 | | 2009-01-05 | 3,411,700 | 42.75 | 44.25 | 42.16 | 44.21 | 00:00:00 | | 2009-01-06 | 3,411,600 | 44.42 | 44.90 | 43.46 | 44.13 | 00:00:00 | | 2009-01-07 | 3,764,200 | 43.69 | 44.15 | 42.96 | 43.36 | 00:00:00 | | 2009-01-08 | 2,591,900 | 43.29 | 43.61 | 42.82 | 43.43 | 00:00:00 | | 2009-01-09 | 6,159,600 | 43.31 | 43.31 | 39.85 | 41.35 | 00:00:00 | | 2009-01-12 | 3,132,300 | 41.60 | 41.81 | 40.92 | 41.16 | 00:00:00 | | 2009-01-13 | 4,018,300 | 40.97 | 42.30 | 40.80 | 41.25 | 00:00:00 | | 2009-01-14 | 6,374,600 | 41.07 | 43.21 | 40.70 | 43.08 | 00:00:00 | | 2009-01-15 | 4,444,800 | 43.20 | 43.58 | 41.13 | 42.50 | 00:00:00 | | 2009-01-16 | 3,367,400 | 43.00 | 43.61 | 42.28 | 43.37 | 00:00:00 | | 2009-01-20 | 3,933,400 | 43.38 | 43.77 | 41.30 | 41.40 | 00:00:00 | | 2009-01-21 | 3,991,200 | 42.26 | 44.30 | 41.43 | 42.58 | 00:00:00 | | 2009-01-22 | 3,985,500 | 41.91 | 42.90 | 41.51 | 42.74 | 00:00:00 | | 2009-01-23 | 3,942,400 | 41.70 | 42.69 | 41.30 | 42.58 | 00:00:00 | | 2009-01-26 | 3,375,300 | 42.64 | 43.80 | 42.59 | 43.45 | 00:00:00 | | 2009-01-27 | 4,345,100 | 43.29 | 44.53 | 43.29 | 44.30 | 00:00:00 | | 2009-01-28 | 6,420,600 | 44.85 | 47.09 | 44.31 | 46.68 | 00:00:00 | | 2009-01-29 | 3,534,700 | 46.51 | 46.94 | 45.66 | 45.74 | 00:00:00 | | 2009-01-30 | 4,784,600 | 45.84 | 46.49 | 44.77 | 44.93 | 00:00:00 | | 2009-02-02 | 4,081,800 | 44.40 | 45.89 | 44.13 | 45.61 | 00:00:00 | | 2009-02-03 | 4,839,200 | 46.39 | 48.25 | 45.80 | 47.86 | 00:00:00 | | 2009-02-04 | 4,133,300 | 48.10 | 48.63 | 46.38 | 46.73 | 00:00:00 | | 2009-02-05 | 3,845,300 | 46.40 | 48.65 | 46.28 | 48.50 | 00:00:00 | | 2009-02-06 | 5,002,100 | 48.42 | 48.95 | 46.75 | 47.15 | 00:00:00 | | 2009-02-09 | 2,808,000 | 47.18 | 47.63 | 46.37 | 47.44 | 00:00:00 | | 2009-02-10 | 4,183,500 | 47.46 | 47.46 | 45.37 | 45.96 | 00:00:00 | | 2009-02-11 | 2,551,300 | 45.98 | 46.38 | 45.52 | 46.34 | 00:00:00 | | 2009-02-12 | 2,938,600 | 45.64 | 47.09 | 45.42 | 47.09 | 00:00:00 | | 2009-02-13 | 2,110,700 | 47.06 | 47.37 | 46.72 | 46.87 | 00:00:00 | | 2009-02-17 | 2,441,500 | 45.51 | 46.08 | 45.10 | 45.54 | 00:00:00 | | 2009-02-18 | 2,638,800 | 45.71 | 46.15 | 45.09 | 45.95 | 00:00:00 | | 2009-02-19 | 3,142,700 | 46.41 | 47.09 | 46.29 | 46.37 | 00:00:00 | | 2009-02-20 | 5,048,100 | 45.87 | 46.99 | 44.72 | 45.60 | 00:00:00 | | 2009-02-23 | 4,502,900 | 46.07 | 46.07 | 43.98 | 44.65 | 00:00:00 | | 2009-02-24 | 5,622,000 | 45.97 | 46.50 | 44.23 | 45.56 | 00:00:00 | | 2009-02-25 | 4,200,700 | 45.10 | 45.62 | 44.36 | 44.54 | 00:00:00 | | 2009-02-26 | 10,722,000 | 44.84 | 45.00 | 41.16 | 41.26 | 00:00:00 | | 2009-02-27 | 8,351,700 | 40.50 | 42.69 | 40.15 | 40.58 | 00:00:00 | | 2009-03-02 | 7,273,700 | 39.60 | 39.69 | 37.74 | 37.81 | 00:00:00 | | 2009-03-03 | 6,824,000 | 38.16 | 39.33 | 37.62 | 38.59 | 00:00:00 | | 2009-03-04 | 4,691,900 | 39.03 | 40.17 | 38.65 | 39.44 | 00:00:00 | | 2009-03-05 | 4,057,000 | 38.66 | 38.99 | 37.52 | 37.85 | 00:00:00 | | 2009-03-06 | 4,214,700 | 38.08 | 38.96 | 37.09 | 38.20 | 00:00:00 | | 2009-03-09 | 3,372,100 | 37.94 | 38.79 | 36.99 | 37.27 | 00:00:00 | | 2009-03-10 | 4,847,000 | 37.38 | 39.32 | 37.38 | 39.28 | 00:00:00 | | 2009-03-11 | 4,585,200 | 39.43 | 39.89 | 36.89 | 36.92 | 00:00:00 | | 2009-03-12 | 4,425,700 | 36.93 | 39.00 | 36.46 | 38.72 | 00:00:00 | | 2009-03-13 | 4,559,200 | 38.85 | 41.39 | 38.40 | 40.98 | 00:00:00 | | 2009-03-16 | 3,675,000 | 41.27 | 41.74 | 40.87 | 41.02 | 00:00:00 | | 2009-03-17 | 3,006,100 | 40.98 | 41.29 | 40.32 | 41.23 | 00:00:00 | | 2009-03-18 | 3,862,100 | 41.01 | 41.45 | 39.88 | 40.48 | 00:00:00 | | 2009-03-19 | 3,768,300 | 40.77 | 40.77 | 38.18 | 38.77 | 00:00:00 | | 2009-03-20 | 4,662,000 | 39.30 | 40.18 | 38.61 | 38.66 | 00:00:00 | | 2009-03-23 | 4,877,400 | 39.40 | 40.77 | 39.01 | 40.72 | 00:00:00 | | 2009-03-24 | 3,638,500 | 40.39 | 40.82 | 39.00 | 39.08 | 00:00:00 | | 2009-03-25 | 4,575,800 | 39.41 | 40.31 | 38.73 | 40.23 | 00:00:00 | | 2009-03-26 | 3,188,500 | 39.73 | 40.64 | 39.36 | 40.59 | 00:00:00 | | 2009-03-27 | 2,494,000 | 40.27 | 40.34 | 39.51 | 39.68 | 00:00:00 | | 2009-03-30 | 3,941,100 | 39.00 | 39.72 | 37.93 | 39.60 | 00:00:00 | | 2009-03-31 | 4,835,300 | 39.81 | 42.05 | 39.60 | 41.34 | 00:00:00 | | 2009-04-01 | 4,752,400 | 40.95 | 42.64 | 40.50 | 41.87 | 00:00:00 | | 2009-04-02 | 4,689,500 | 42.51 | 43.07 | 42.37 | 42.66 | 00:00:00 | | 2009-04-03 | 3,793,400 | 42.60 | 42.90 | 41.36 | 41.73 | 00:00:00 | | 2009-04-06 | 2,980,300 | 41.43 | 43.09 | 41.43 | 42.70 | 00:00:00 | | 2009-04-07 | 2,906,800 | 42.05 | 43.12 | 41.52 | 42.00 | 00:00:00 | | 2009-04-08 | 3,031,200 | 41.99 | 42.85 | 41.79 | 42.47 | 00:00:00 | | 2009-04-09 | 3,468,800 | 43.23 | 43.60 | 41.98 | 42.04 | 00:00:00 | | 2009-04-13 | 3,610,800 | 43.00 | 43.14 | 41.90 | 42.32 | 00:00:00 | | 2009-04-14 | 3,705,300 | 42.11 | 43.22 | 41.76 | 42.88 | 00:00:00 | | 2009-04-15 | 4,194,500 | 42.79 | 43.50 | 42.60 | 43.28 | 00:00:00 | | 2009-04-16 | 3,330,700 | 43.12 | 43.58 | 42.64 | 43.08 | 00:00:00 | | 2009-04-17 | 4,392,400 | 43.11 | 43.52 | 42.71 | 43.31 | 00:00:00 | | 2009-04-20 | 2,856,500 | 42.50 | 43.69 | 42.50 | 43.24 | 00:00:00 | | 2009-04-21 | 3,881,100 | 42.67 | 43.63 | 42.62 | 42.99 | 00:00:00 | | 2009-04-22 | 3,014,500 | 42.64 | 43.40 | 41.93 | 42.75 | 00:00:00 | | 2009-04-23 | 3,703,000 | 42.51 | 42.61 | 41.55 | 42.20 | 00:00:00 | | 2009-04-24 | 3,965,800 | 42.42 | 42.42 | 41.35 | 41.63 | 00:00:00 | | 2009-04-27 | 4,441,300 | 41.59 | 43.34 | 41.33 | 42.97 | 00:00:00 | | 2009-04-28 | 3,499,700 | 42.90 | 44.21 | 42.55 | 43.66 | 00:00:00 | | 2009-04-29 | 6,410,600 | 42.61 | 42.99 | 40.36 | 42.29 | 00:00:00 | | 2009-04-30 | 4,759,000 | 43.10 | 43.87 | 42.46 | 43.55 | 00:00:00 | | 2009-05-01 | 3,909,100 | 43.63 | 44.55 | 43.47 | 44.40 | 00:00:00 | | 2009-05-04 | 4,451,600 | 44.26 | 45.16 | 44.15 | 45.16 | 00:00:00 | | 2009-05-05 | 3,793,400 | 44.76 | 45.97 | 44.50 | 45.51 | 00:00:00 | | 2009-05-06 | 2,926,700 | 45.69 | 45.98 | 44.47 | 45.12 | 00:00:00 | | 2009-05-07 | 4,609,500 | 45.52 | 46.37 | 44.93 | 45.48 | 00:00:00 | | 2009-05-08 | 3,979,600 | 45.83 | 46.25 | 44.72 | 44.96 | 00:00:00 | | 2009-05-11 | 3,941,900 | 44.70 | 45.15 | 44.00 | 44.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
