|
 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 | | 2009-05-11 | 3,941,900 | 44.70 | 45.15 | 44.00 | 44.75 | 00:00:00 | | 2009-05-12 | 3,085,600 | 44.81 | 46.19 | 44.67 | 45.98 | 00:00:00 | | 2009-05-13 | 3,564,100 | 45.62 | 46.78 | 45.49 | 46.43 | 00:00:00 | | 2009-05-14 | 2,737,300 | 46.66 | 46.66 | 45.45 | 46.13 | 00:00:00 | | 2009-05-15 | 4,095,600 | 45.96 | 46.28 | 44.57 | 44.74 | 00:00:00 | | 2009-05-18 | 3,793,700 | 44.94 | 45.71 | 44.23 | 45.71 | 00:00:00 | | 2009-05-19 | 3,005,600 | 45.71 | 46.61 | 45.44 | 45.50 | 00:00:00 | | 2009-05-20 | 4,331,800 | 45.71 | 46.04 | 45.22 | 45.30 | 00:00:00 | | 2009-05-21 | 3,310,700 | 44.82 | 45.36 | 44.11 | 44.38 | 00:00:00 | | 2009-05-22 | 2,431,200 | 44.38 | 45.00 | 44.14 | 44.16 | 00:00:00 | | 2009-05-26 | 3,048,700 | 44.09 | 45.81 | 43.61 | 45.59 | 00:00:00 | | 2009-05-27 | 2,623,600 | 45.33 | 45.67 | 44.51 | 44.62 | 00:00:00 | | 2009-05-28 | 2,887,800 | 44.24 | 45.75 | 44.24 | 45.46 | 00:00:00 | | 2009-05-29 | 3,101,300 | 45.56 | 46.26 | 45.25 | 45.89 | 00:00:00 | | 2009-06-01 | 4,081,600 | 46.21 | 48.00 | 46.18 | 47.65 | 00:00:00 | | 2009-06-02 | 3,484,800 | 47.25 | 47.96 | 46.94 | 47.31 | 00:00:00 | | 2009-06-03 | 3,744,500 | 46.68 | 46.78 | 45.38 | 45.69 | 00:00:00 | | 2009-06-04 | 3,900,900 | 45.85 | 45.85 | 44.79 | 44.82 | 00:00:00 | | 2009-06-05 | 4,434,100 | 44.91 | 45.52 | 44.30 | 45.13 | 00:00:00 | | 2009-06-08 | 2,599,700 | 44.99 | 45.54 | 44.42 | 44.90 | 00:00:00 | | 2009-06-09 | 2,757,400 | 45.21 | 45.38 | 44.20 | 44.35 | 00:00:00 | | 2009-06-10 | 2,585,200 | 44.71 | 44.86 | 43.96 | 44.50 | 00:00:00 | | 2009-06-11 | 2,672,500 | 44.45 | 45.16 | 44.41 | 44.65 | 00:00:00 | | 2009-06-12 | 4,436,400 | 44.54 | 45.33 | 43.76 | 44.95 | 00:00:00 | | 2009-06-15 | 3,198,600 | 44.64 | 44.68 | 43.70 | 43.84 | 00:00:00 | | 2009-06-16 | 2,806,700 | 43.89 | 44.72 | 43.30 | 43.68 | 00:00:00 | | 2009-06-17 | 3,759,200 | 43.68 | 45.41 | 43.45 | 45.25 | 00:00:00 | | 2009-06-18 | 3,984,900 | 45.23 | 46.97 | 45.01 | 46.79 | 00:00:00 | | 2009-06-19 | 4,941,100 | 46.91 | 47.58 | 45.66 | 46.09 | 00:00:00 | | 2009-06-22 | 2,918,800 | 45.71 | 46.08 | 44.94 | 45.26 | 00:00:00 | | 2009-06-23 | 2,836,600 | 45.28 | 45.85 | 44.89 | 45.62 | 00:00:00 | | 2009-06-24 | 2,997,400 | 45.83 | 46.00 | 45.23 | 45.77 | 00:00:00 | | 2009-06-25 | 3,549,500 | 45.52 | 46.39 | 44.54 | 45.83 | 00:00:00 | | 2009-06-26 | 2,931,900 | 45.77 | 46.00 | 45.02 | 45.74 | 00:00:00 | | 2009-06-29 | 2,991,500 | 45.76 | 46.16 | 44.91 | 46.12 | 00:00:00 | | 2009-06-30 | 2,373,200 | 45.82 | 46.30 | 45.38 | 45.61 | 00:00:00 | | 2009-07-01 | 2,232,700 | 45.90 | 46.08 | 45.28 | 45.83 | 00:00:00 | | 2009-07-02 | 3,076,000 | 45.59 | 45.86 | 44.53 | 45.38 | 00:00:00 | | 2009-07-06 | 2,354,000 | 45.22 | 46.14 | 45.00 | 46.09 | 00:00:00 | | 2009-07-07 | 3,688,100 | 46.58 | 47.35 | 46.28 | 46.68 | 00:00:00 | | 2009-07-08 | 6,127,900 | 47.17 | 48.29 | 47.07 | 48.11 | 00:00:00 | | 2009-07-09 | 3,334,900 | 48.44 | 48.45 | 47.04 | 47.55 | 00:00:00 | | 2009-07-10 | 3,175,000 | 47.40 | 47.65 | 46.81 | 47.05 | 00:00:00 | | 2009-07-13 | 2,432,400 | 47.11 | 47.86 | 46.60 | 47.73 | 00:00:00 | | 2009-07-14 | 2,228,000 | 47.88 | 47.88 | 46.98 | 47.53 | 00:00:00 | | 2009-07-15 | 3,120,600 | 47.80 | 48.07 | 46.95 | 47.94 | 00:00:00 | | 2009-07-16 | 3,020,100 | 47.75 | 47.96 | 47.18 | 47.80 | 00:00:00 | | 2009-07-17 | 3,398,200 | 47.72 | 48.13 | 47.01 | 47.28 | 00:00:00 | | 2009-07-20 | 4,111,400 | 47.38 | 47.56 | 46.36 | 46.88 | 00:00:00 | | 2009-07-21 | 3,203,700 | 47.08 | 48.18 | 47.08 | 48.12 | 00:00:00 | | 2009-07-22 | 2,200,300 | 48.12 | 48.75 | 47.96 | 48.22 | 00:00:00 | | 2009-07-23 | 3,588,900 | 48.32 | 49.75 | 48.11 | 49.42 | 00:00:00 | | 2009-07-24 | 2,739,400 | 49.27 | 50.28 | 48.61 | 50.24 | 00:00:00 | | 2009-07-27 | 2,663,000 | 50.41 | 51.00 | 50.02 | 50.62 | 00:00:00 | | 2009-07-28 | 3,993,300 | 50.45 | 51.67 | 50.18 | 51.39 | 00:00:00 | | 2009-07-29 | 6,421,600 | 52.00 | 53.62 | 51.51 | 53.46 | 00:00:00 | | 2009-07-30 | 4,767,200 | 53.81 | 54.31 | 53.23 | 53.57 | 00:00:00 | | 2009-07-31 | 6,121,300 | 53.41 | 53.87 | 51.86 | 52.86 | 00:00:00 | | 2009-08-03 | 4,847,300 | 52.86 | 52.98 | 51.55 | 52.64 | 00:00:00 | | 2009-08-04 | 3,960,300 | 52.57 | 53.25 | 52.09 | 53.24 | 00:00:00 | | 2009-08-05 | 3,174,700 | 53.15 | 53.43 | 52.19 | 52.86 | 00:00:00 | | 2009-08-06 | 4,696,200 | 52.66 | 52.80 | 51.61 | 51.92 | 00:00:00 | | 2009-08-07 | 1,996,700 | 52.25 | 52.60 | 51.75 | 52.33 | 00:00:00 | | 2009-08-10 | 1,680,800 | 52.13 | 52.60 | 51.81 | 52.47 | 00:00:00 | | 2009-08-11 | 2,366,100 | 52.44 | 53.06 | 52.10 | 52.82 | 00:00:00 | | 2009-08-12 | 2,728,100 | 52.86 | 52.98 | 52.29 | 52.60 | 00:00:00 | | 2009-08-13 | 3,270,300 | 52.41 | 53.77 | 52.00 | 53.72 | 00:00:00 | | 2009-08-14 | 2,815,400 | 53.69 | 54.20 | 53.30 | 53.72 | 00:00:00 | | 2009-08-17 | 4,403,800 | 53.31 | 54.78 | 53.29 | 54.54 | 00:00:00 | | 2009-08-18 | 3,561,400 | 54.53 | 54.82 | 53.44 | 54.47 | 00:00:00 | | 2009-08-19 | 3,792,700 | 53.89 | 54.67 | 53.56 | 54.60 | 00:00:00 | | 2009-08-20 | 3,586,600 | 54.75 | 55.38 | 54.20 | 55.26 | 00:00:00 | | 2009-08-21 | 2,566,300 | 55.41 | 56.00 | 55.06 | 55.63 | 00:00:00 | | 2009-08-24 | 2,311,000 | 55.93 | 56.39 | 55.30 | 56.17 | 00:00:00 | | 2009-08-25 | 2,258,900 | 56.31 | 56.74 | 55.94 | 56.54 | 00:00:00 | | 2009-08-26 | 2,509,400 | 56.35 | 56.50 | 55.41 | 55.75 | 00:00:00 | | 2009-08-27 | 2,910,400 | 55.78 | 56.60 | 55.24 | 55.74 | 00:00:00 | | 2009-08-28 | 2,477,900 | 56.20 | 56.20 | 55.37 | 55.83 | 00:00:00 | | 2009-08-31 | 2,326,200 | 55.75 | 55.90 | 54.68 | 55.22 | 00:00:00 | | 2009-09-01 | 3,392,400 | 55.17 | 56.00 | 54.33 | 55.20 | 00:00:00 | | 2009-09-02 | 2,595,000 | 55.00 | 56.00 | 54.87 | 55.34 | 00:00:00 | | 2009-09-03 | 2,769,400 | 55.40 | 55.40 | 54.28 | 54.91 | 00:00:00 | | 2009-09-04 | 2,063,300 | 54.73 | 55.33 | 54.70 | 55.05 | 00:00:00 | | 2009-09-08 | 4,349,100 | 55.20 | 55.20 | 53.28 | 53.86 | 00:00:00 | | 2009-09-09 | 3,133,200 | 53.81 | 54.69 | 53.65 | 54.42 | 00:00:00 | | 2009-09-10 | 3,008,800 | 54.48 | 55.44 | 53.90 | 55.44 | 00:00:00 | | 2009-09-11 | 2,573,100 | 55.45 | 55.61 | 55.10 | 55.52 | 00:00:00 | | 2009-09-14 | 2,153,800 | 55.59 | 56.00 | 55.17 | 55.96 | 00:00:00 | | 2009-09-15 | 3,316,400 | 56.15 | 56.15 | 54.94 | 55.80 | 00:00:00 | | 2009-09-16 | 3,487,200 | 55.80 | 56.00 | 55.40 | 55.96 | 00:00:00 | | 2009-09-17 | 4,360,100 | 54.58 | 55.22 | 54.31 | 54.93 | 00:00:00 | | 2009-09-18 | 4,512,500 | 55.03 | 55.66 | 54.87 | 55.42 | 00:00:00 | | 2009-09-21 | 3,360,600 | 55.19 | 56.50 | 54.95 | 56.35 | 00:00:00 | | 2009-09-22 | 4,344,100 | 56.24 | 56.51 | 55.32 | 56.34 | 00:00:00 | | 2009-09-23 | 3,288,200 | 56.12 | 56.82 | 55.84 | 56.00 | 00:00:00 | | 2009-09-24 | 4,063,000 | 56.00 | 56.42 | 54.90 | 55.20 | 00:00:00 | | 2009-09-25 | 5,068,800 | 54.19 | 55.16 | 53.85 | 54.99 | 00:00:00 | | 2009-09-28 | 3,226,100 | 55.16 | 56.53 | 54.97 | 55.78 | 00:00:00 | | 2009-09-29 | 2,657,000 | 56.05 | 56.53 | 55.62 | 56.05 | 00:00:00 | | 2009-09-30 | 3,946,800 | 56.24 | 56.24 | 54.88 | 55.31 | 00:00:00 | | 2009-10-01 | 3,707,600 | 55.35 | 55.77 | 53.98 | 54.00 | 00:00:00 | | 2009-10-02 | 2,967,900 | 53.68 | 54.03 | 53.11 | 53.68 | 00:00:00 | | 2009-10-05 | 1,482,300 | 53.94 | 54.49 | 53.11 | 54.19 | 00:00:00 | | 2009-10-06 | 1,814,400 | 54.01 | 55.00 | 53.78 | 54.32 | 00:00:00 | | 2009-10-07 | 2,207,700 | 54.31 | 54.94 | 54.24 | 54.54 | 00:00:00 | | 2009-10-08 | 1,885,000 | 54.90 | 55.00 | 54.11 | 54.22 | 00:00:00 | | 2009-10-09 | 2,399,200 | 54.27 | 55.62 | 53.97 | 55.57 | 00:00:00 | | 2009-10-12 | 1,633,300 | 55.45 | 55.81 | 55.40 | 55.66 | 00:00:00 | | 2009-10-13 | 2,399,900 | 55.63 | 55.99 | 55.36 | 55.49 | 00:00:00 | | 2009-10-14 | 2,383,700 | 55.40 | 56.25 | 55.23 | 56.04 | 00:00:00 | | 2009-10-15 | 2,773,700 | 55.82 | 56.62 | 55.72 | 56.55 | 00:00:00 | | 2009-10-16 | 2,706,900 | 56.37 | 57.38 | 56.26 | 57.13 | 00:00:00 | | 2009-10-19 | 3,002,400 | 57.11 | 57.57 | 57.09 | 57.38 | 00:00:00 | | 2009-10-20 | 2,462,700 | 57.45 | 57.71 | 56.76 | 56.80 | 00:00:00 | | 2009-10-21 | 3,931,000 | 56.79 | 57.33 | 56.15 | 56.58 | 00:00:00 | | 2009-10-22 | 2,657,500 | 56.84 | 57.83 | 56.37 | 57.61 | 00:00:00 | | 2009-10-23 | 3,344,400 | 57.62 | 58.16 | 57.09 | 57.27 | 00:00:00 | | 2009-10-26 | 1,910,800 | 57.19 | 57.79 | 56.20 | 56.48 | 00:00:00 | | 2009-10-27 | 2,589,700 | 56.15 | 57.35 | 56.05 | 56.78 | 00:00:00 | | 2009-10-28 | 2,309,400 | 56.57 | 56.83 | 55.62 | 55.65 | 00:00:00 | | 2009-10-29 | 2,520,100 | 55.82 | 57.00 | 55.50 | 57.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
