|
 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 | | 2010-04-23 | 1,892,900 | 64.06 | 64.45 | 63.30 | 64.41 | 00:00:00 | | 2010-04-26 | 1,516,100 | 64.39 | 64.70 | 63.70 | 63.75 | 00:00:00 | | 2010-04-27 | 2,391,600 | 63.72 | 64.37 | 63.00 | 63.02 | 00:00:00 | | 2010-04-28 | 10,293,800 | 62.85 | 63.78 | 59.39 | 60.54 | 00:00:00 | | 2010-04-29 | 5,318,500 | 60.72 | 61.50 | 60.00 | 60.70 | 00:00:00 | | 2010-04-30 | 5,975,300 | 60.65 | 60.89 | 58.90 | 58.92 | 00:00:00 | | 2010-05-03 | 7,744,100 | 58.91 | 59.44 | 56.98 | 57.98 | 00:00:00 | | 2010-05-04 | 5,495,600 | 57.42 | 59.45 | 57.30 | 58.90 | 00:00:00 | | 2010-05-05 | 3,602,700 | 58.80 | 59.55 | 58.58 | 58.82 | 00:00:00 | | 2010-05-06 | 6,111,600 | 58.71 | 59.44 | 53.46 | 57.13 | 00:00:00 | | 2010-05-07 | 5,536,400 | 57.19 | 57.53 | 56.22 | 56.71 | 00:00:00 | | 2010-05-10 | 3,902,500 | 58.43 | 59.32 | 57.77 | 58.32 | 00:00:00 | | 2010-05-11 | 3,088,700 | 57.89 | 58.52 | 57.45 | 58.11 | 00:00:00 | | 2010-05-12 | 3,062,200 | 58.25 | 59.06 | 57.81 | 58.82 | 00:00:00 | | 2010-05-13 | 4,201,700 | 59.70 | 59.80 | 58.62 | 59.25 | 00:00:00 | | 2010-05-14 | 6,110,200 | 58.85 | 59.15 | 56.90 | 57.58 | 00:00:00 | | 2010-05-17 | 4,790,400 | 57.70 | 58.07 | 57.29 | 57.65 | 00:00:00 | | 2010-05-18 | 6,578,500 | 57.81 | 58.27 | 56.79 | 56.87 | 00:00:00 | | 2010-05-19 | 3,807,800 | 56.53 | 57.51 | 56.28 | 57.31 | 00:00:00 | | 2010-05-20 | 5,025,000 | 56.32 | 56.54 | 55.06 | 55.07 | 00:00:00 | | 2010-05-21 | 4,715,700 | 54.27 | 56.09 | 54.22 | 56.08 | 00:00:00 | | 2010-05-24 | 3,320,400 | 55.47 | 56.44 | 55.12 | 55.79 | 00:00:00 | | 2010-05-25 | 4,471,100 | 54.82 | 55.21 | 54.27 | 55.10 | 00:00:00 | | 2010-05-26 | 6,908,500 | 55.90 | 57.28 | 55.45 | 56.14 | 00:00:00 | | 2010-05-27 | 4,941,200 | 57.08 | 58.19 | 56.80 | 58.16 | 00:00:00 | | 2010-05-28 | 5,158,600 | 57.97 | 58.08 | 57.28 | 57.65 | 00:00:00 | | 2010-06-01 | 3,702,500 | 57.21 | 58.01 | 56.92 | 57.12 | 00:00:00 | | 2010-06-02 | 4,036,300 | 57.25 | 57.81 | 56.84 | 57.77 | 00:00:00 | | 2010-06-03 | 5,049,900 | 58.04 | 58.97 | 58.03 | 58.91 | 00:00:00 | | 2010-06-04 | 4,034,000 | 58.00 | 58.45 | 56.63 | 56.81 | 00:00:00 | | 2010-06-07 | 9,265,500 | 57.40 | 60.06 | 57.30 | 58.50 | 00:00:00 | | 2010-06-08 | 6,261,100 | 57.46 | 58.65 | 57.46 | 58.04 | 00:00:00 | | 2010-06-09 | 3,164,300 | 58.47 | 59.12 | 58.12 | 58.28 | 00:00:00 | | 2010-06-10 | 4,609,500 | 58.74 | 60.57 | 58.74 | 60.54 | 00:00:00 | | 2010-06-11 | 5,230,400 | 61.06 | 61.91 | 60.94 | 61.31 | 00:00:00 | | 2010-06-14 | 4,697,200 | 61.59 | 61.70 | 60.69 | 61.23 | 00:00:00 | | 2010-06-15 | 3,642,600 | 61.46 | 61.81 | 60.68 | 61.07 | 00:00:00 | | 2010-06-16 | 4,092,500 | 60.62 | 61.58 | 60.62 | 61.40 | 00:00:00 | | 2010-06-17 | 3,966,100 | 61.62 | 61.98 | 61.17 | 61.51 | 00:00:00 | | 2010-06-18 | 7,282,300 | 60.73 | 61.19 | 59.94 | 60.05 | 00:00:00 | | 2010-06-21 | 6,171,600 | 60.54 | 60.92 | 58.57 | 58.69 | 00:00:00 | | 2010-06-22 | 5,312,400 | 58.65 | 59.01 | 57.59 | 57.69 | 00:00:00 | | 2010-06-23 | 4,066,700 | 57.88 | 58.00 | 57.28 | 57.43 | 00:00:00 | | 2010-06-24 | 5,472,300 | 57.22 | 57.29 | 56.03 | 56.17 | 00:00:00 | | 2010-06-25 | 5,622,500 | 56.17 | 57.36 | 56.09 | 56.69 | 00:00:00 | | 2010-06-28 | 4,053,000 | 57.32 | 57.32 | 56.26 | 56.26 | 00:00:00 | | 2010-06-29 | 7,047,800 | 55.95 | 56.06 | 54.37 | 54.46 | 00:00:00 | | 2010-06-30 | 6,214,100 | 54.47 | 55.98 | 54.02 | 55.08 | 00:00:00 | | 2010-07-01 | 8,338,600 | 54.99 | 55.09 | 53.30 | 55.02 | 00:00:00 | | 2010-07-02 | 3,499,100 | 55.06 | 55.06 | 54.09 | 54.43 | 00:00:00 | | 2010-07-06 | 5,081,400 | 55.21 | 55.41 | 53.68 | 54.12 | 00:00:00 | | 2010-07-07 | 4,876,900 | 54.30 | 55.84 | 53.89 | 55.78 | 00:00:00 | | 2010-07-08 | 3,639,200 | 55.95 | 56.56 | 55.57 | 56.14 | 00:00:00 | | 2010-07-09 | 3,194,100 | 56.07 | 56.54 | 55.85 | 56.53 | 00:00:00 | | 2010-07-12 | 4,453,000 | 56.43 | 57.04 | 56.24 | 56.69 | 00:00:00 | | 2010-07-13 | 3,954,600 | 57.20 | 57.30 | 56.60 | 56.85 | 00:00:00 | | 2010-07-14 | 4,327,400 | 56.80 | 57.65 | 56.40 | 57.09 | 00:00:00 | | 2010-07-15 | 4,361,600 | 56.99 | 57.82 | 56.49 | 57.76 | 00:00:00 | | 2010-07-16 | 4,488,100 | 57.38 | 57.76 | 56.51 | 56.57 | 00:00:00 | | 2010-07-19 | 7,719,500 | 56.63 | 56.75 | 54.28 | 54.50 | 00:00:00 | | 2010-07-20 | 5,426,400 | 53.94 | 55.13 | 53.61 | 55.05 | 00:00:00 | | 2010-07-21 | 7,149,000 | 55.25 | 55.73 | 53.04 | 53.33 | 00:00:00 | | 2010-07-22 | 21,712,300 | 53.14 | 53.14 | 47.76 | 49.00 | 00:00:00 | | 2010-07-23 | 12,992,500 | 49.55 | 50.77 | 48.41 | 48.52 | 00:00:00 | | 2010-07-26 | 6,935,500 | 48.59 | 49.35 | 48.57 | 48.74 | 00:00:00 | | 2010-07-27 | 6,214,000 | 49.00 | 49.53 | 48.44 | 49.28 | 00:00:00 | | 2010-07-28 | 10,957,300 | 48.84 | 49.05 | 46.70 | 47.44 | 00:00:00 | | 2010-07-29 | 9,582,200 | 48.03 | 49.55 | 48.03 | 48.45 | 00:00:00 | | 2010-07-30 | 6,407,700 | 48.19 | 48.37 | 47.59 | 48.00 | 00:00:00 | | 2010-08-02 | 7,351,200 | 47.96 | 48.79 | 47.31 | 47.54 | 00:00:00 | | 2010-08-03 | 5,583,200 | 47.53 | 47.83 | 47.13 | 47.19 | 00:00:00 | | 2010-08-04 | 9,873,200 | 47.30 | 47.93 | 47.07 | 47.64 | 00:00:00 | | 2010-08-05 | 6,132,300 | 47.56 | 47.71 | 47.15 | 47.28 | 00:00:00 | | 2010-08-06 | 6,846,100 | 47.16 | 47.68 | 46.37 | 47.64 | 00:00:00 | | 2010-08-09 | 4,574,600 | 47.88 | 48.35 | 46.90 | 47.00 | 00:00:00 | | 2010-08-10 | 5,896,900 | 46.93 | 47.12 | 46.04 | 46.84 | 00:00:00 | | 2010-08-11 | 5,489,800 | 46.40 | 46.49 | 45.80 | 45.88 | 00:00:00 | | 2010-08-12 | 5,887,200 | 45.50 | 47.39 | 45.31 | 46.79 | 00:00:00 | | 2010-08-13 | 4,111,400 | 46.70 | 47.35 | 46.26 | 46.92 | 00:00:00 | | 2010-08-16 | 5,246,200 | 46.69 | 46.74 | 45.73 | 45.81 | 00:00:00 | | 2010-08-17 | 5,004,800 | 46.18 | 46.21 | 45.69 | 46.05 | 00:00:00 | | 2010-08-18 | 5,251,100 | 46.67 | 46.84 | 46.39 | 46.55 | 00:00:00 | | 2010-08-19 | 4,761,000 | 46.50 | 46.50 | 45.15 | 45.33 | 00:00:00 | | 2010-08-20 | 3,721,800 | 45.11 | 45.47 | 44.90 | 45.26 | 00:00:00 | | 2010-08-23 | 4,610,800 | 45.42 | 45.75 | 44.61 | 44.64 | 00:00:00 | | 2010-08-24 | 5,400,300 | 44.82 | 45.05 | 44.21 | 44.83 | 00:00:00 | | 2010-08-25 | 7,199,900 | 44.55 | 46.22 | 44.51 | 46.14 | 00:00:00 | | 2010-08-26 | 5,606,200 | 46.51 | 46.51 | 44.79 | 45.19 | 00:00:00 | | 2010-08-27 | 3,423,300 | 45.39 | 45.45 | 44.31 | 45.34 | 00:00:00 | | 2010-08-30 | 1,729,500 | 45.30 | 45.42 | 44.55 | 44.56 | 00:00:00 | | 2010-08-31 | 5,027,700 | 44.50 | 44.51 | 43.45 | 43.48 | 00:00:00 | | 2010-09-01 | 5,000,300 | 43.80 | 45.02 | 43.80 | 44.24 | 00:00:00 | | 2010-09-02 | 3,293,400 | 44.52 | 44.66 | 44.16 | 44.52 | 00:00:00 | | 2010-09-03 | 4,211,800 | 44.80 | 45.34 | 44.61 | 45.06 | 00:00:00 | | 2010-09-07 | 4,255,100 | 44.86 | 45.62 | 44.50 | 45.57 | 00:00:00 | | 2010-09-08 | 4,198,000 | 45.50 | 46.24 | 45.50 | 46.21 | 00:00:00 | | 2010-09-09 | 5,424,300 | 46.65 | 47.12 | 46.18 | 46.92 | 00:00:00 | | 2010-09-10 | 3,871,900 | 47.04 | 47.62 | 46.82 | 47.62 | 00:00:00 | | 2010-09-13 | 4,954,700 | 47.95 | 48.20 | 47.50 | 47.69 | 00:00:00 | | 2010-09-14 | 2,363,600 | 47.75 | 47.88 | 47.27 | 47.57 | 00:00:00 | | 2010-09-15 | 3,368,500 | 47.56 | 48.39 | 47.52 | 48.20 | 00:00:00 | | 2010-09-16 | 4,207,200 | 47.97 | 48.02 | 46.86 | 47.04 | 00:00:00 | | 2010-09-17 | 4,400,500 | 47.38 | 47.78 | 46.93 | 47.73 | 00:00:00 | | 2010-09-20 | 4,125,600 | 47.74 | 49.08 | 47.74 | 49.08 | 00:00:00 | | 2010-09-21 | 4,931,200 | 49.12 | 49.94 | 49.12 | 49.32 | 00:00:00 | | 2010-09-22 | 5,728,200 | 49.43 | 50.07 | 49.05 | 50.02 | 00:00:00 | | 2010-09-23 | 8,093,000 | 49.82 | 52.64 | 49.70 | 51.42 | 00:00:00 | | 2010-09-24 | 6,777,600 | 51.92 | 52.21 | 51.20 | 51.49 | 00:00:00 | | 2010-09-27 | 4,309,700 | 51.07 | 51.27 | 50.48 | 50.87 | 00:00:00 | | 2010-09-28 | 3,319,900 | 51.10 | 51.93 | 50.50 | 51.89 | 00:00:00 | | 2010-09-29 | 3,424,700 | 51.70 | 52.12 | 51.46 | 51.69 | 00:00:00 | | 2010-09-30 | 3,543,100 | 51.94 | 52.51 | 51.74 | 52.06 | 00:00:00 | | 2010-10-01 | 3,213,900 | 52.39 | 52.56 | 51.66 | 52.29 | 00:00:00 | | 2010-10-04 | 2,908,100 | 52.10 | 52.23 | 51.42 | 51.64 | 00:00:00 | | 2010-10-05 | 4,749,300 | 51.98 | 53.19 | 51.98 | 53.12 | 00:00:00 | | 2010-10-06 | 3,045,200 | 52.99 | 53.34 | 52.50 | 52.67 | 00:00:00 | | 2010-10-07 | 2,966,200 | 52.78 | 53.18 | 52.35 | 52.81 | 00:00:00 | | 2010-10-08 | 3,619,000 | 52.58 | 53.09 | 52.45 | 52.62 | 00:00:00 | | 2010-10-11 | 1,880,600 | 52.70 | 52.90 | 52.38 | 52.60 | 00:00:00 | | 2010-10-12 | 3,102,800 | 52.56 | 52.90 | 52.28 | 52.77 | 00:00:00 | | 2010-10-13 | 4,592,800 | 52.85 | 53.21 | 52.72 | 53.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
