|
 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 | | 2010-10-13 | 4,592,800 | 52.85 | 53.21 | 52.72 | 53.17 | 00:00:00 | | 2010-10-14 | 4,251,100 | 53.18 | 53.87 | 52.43 | 52.84 | 00:00:00 | | 2010-10-15 | 3,058,300 | 53.18 | 53.44 | 52.82 | 53.33 | 00:00:00 | | 2010-10-18 | 3,024,000 | 53.43 | 53.73 | 53.00 | 53.72 | 00:00:00 | | 2010-10-19 | 4,435,700 | 53.40 | 53.40 | 51.85 | 52.42 | 00:00:00 | | 2010-10-20 | 4,468,000 | 51.88 | 52.71 | 51.77 | 51.97 | 00:00:00 | | 2010-10-21 | 7,140,300 | 52.28 | 52.28 | 50.36 | 50.68 | 00:00:00 | | 2010-10-22 | 3,708,600 | 50.54 | 51.56 | 50.45 | 51.34 | 00:00:00 | | 2010-10-25 | 3,857,700 | 51.56 | 52.64 | 51.56 | 52.45 | 00:00:00 | | 2010-10-26 | 3,031,400 | 52.51 | 52.64 | 51.93 | 52.63 | 00:00:00 | | 2010-10-27 | 3,103,100 | 52.37 | 52.66 | 51.95 | 52.51 | 00:00:00 | | 2010-10-28 | 3,469,900 | 53.23 | 53.23 | 51.79 | 52.18 | 00:00:00 | | 2010-10-29 | 2,706,100 | 52.02 | 52.65 | 51.92 | 52.53 | 00:00:00 | | 2010-11-01 | 5,416,900 | 52.96 | 53.03 | 51.95 | 52.37 | 00:00:00 | | 2010-11-02 | 12,560,000 | 54.09 | 58.30 | 53.60 | 58.00 | 00:00:00 | | 2010-11-03 | 6,758,800 | 57.93 | 58.25 | 56.77 | 57.80 | 00:00:00 | | 2010-11-04 | 6,307,100 | 58.30 | 59.95 | 58.08 | 59.80 | 00:00:00 | | 2010-11-05 | 3,667,200 | 59.64 | 59.75 | 58.85 | 59.12 | 00:00:00 | | 2010-11-08 | 3,674,400 | 59.09 | 60.08 | 59.00 | 60.00 | 00:00:00 | | 2010-11-09 | 4,457,200 | 60.09 | 60.21 | 59.18 | 59.24 | 00:00:00 | | 2010-11-10 | 3,066,300 | 59.17 | 59.53 | 58.55 | 59.49 | 00:00:00 | | 2010-11-11 | 2,645,600 | 59.04 | 60.20 | 58.85 | 60.12 | 00:00:00 | | 2010-11-12 | 3,809,400 | 59.73 | 60.61 | 58.28 | 58.97 | 00:00:00 | | 2010-11-15 | 2,106,100 | 59.30 | 59.99 | 59.14 | 59.50 | 00:00:00 | | 2010-11-16 | 3,994,000 | 59.62 | 60.00 | 58.75 | 58.92 | 00:00:00 | | 2010-11-17 | 5,201,800 | 59.02 | 59.44 | 58.47 | 58.82 | 00:00:00 | | 2010-11-18 | 5,917,900 | 59.65 | 60.94 | 59.58 | 60.00 | 00:00:00 | | 2010-11-19 | 5,347,800 | 59.88 | 60.89 | 59.59 | 60.62 | 00:00:00 | | 2010-11-22 | 3,434,700 | 60.63 | 61.00 | 60.09 | 61.00 | 00:00:00 | | 2010-11-23 | 5,985,800 | 60.58 | 61.28 | 60.28 | 60.61 | 00:00:00 | | 2010-11-24 | 3,927,300 | 60.99 | 61.49 | 60.64 | 61.01 | 00:00:00 | | 2010-11-26 | 1,224,500 | 60.74 | 61.15 | 60.22 | 60.67 | 00:00:00 | | 2010-11-29 | 4,440,900 | 60.25 | 61.23 | 59.98 | 60.99 | 00:00:00 | | 2010-11-30 | 6,034,800 | 60.58 | 61.55 | 60.16 | 61.32 | 00:00:00 | | 2010-12-01 | 4,704,300 | 61.74 | 62.74 | 61.42 | 62.55 | 00:00:00 | | 2010-12-02 | 4,145,400 | 62.26 | 63.70 | 62.26 | 63.69 | 00:00:00 | | 2010-12-03 | 2,732,800 | 63.19 | 63.49 | 62.62 | 63.42 | 00:00:00 | | 2010-12-06 | 2,632,200 | 62.85 | 63.29 | 62.65 | 63.11 | 00:00:00 | | 2010-12-07 | 2,676,500 | 63.81 | 63.93 | 63.19 | 63.64 | 00:00:00 | | 2010-12-08 | 1,878,400 | 63.68 | 63.98 | 63.50 | 63.85 | 00:00:00 | | 2010-12-09 | 1,972,100 | 64.07 | 64.15 | 63.37 | 63.71 | 00:00:00 | | 2010-12-10 | 2,775,900 | 63.70 | 64.24 | 63.51 | 63.73 | 00:00:00 | | 2010-12-13 | 3,199,600 | 63.76 | 64.13 | 62.98 | 63.11 | 00:00:00 | | 2010-12-14 | 2,542,100 | 63.07 | 63.81 | 62.76 | 63.66 | 00:00:00 | | 2010-12-15 | 4,817,700 | 62.18 | 63.55 | 61.51 | 62.52 | 00:00:00 | | 2010-12-16 | 4,628,600 | 62.59 | 62.92 | 61.96 | 62.21 | 00:00:00 | | 2010-12-17 | 5,921,100 | 62.26 | 62.83 | 61.72 | 62.15 | 00:00:00 | | 2010-12-20 | 3,887,400 | 62.25 | 62.35 | 61.81 | 61.90 | 00:00:00 | | 2010-12-21 | 3,158,900 | 61.90 | 62.40 | 61.66 | 61.84 | 00:00:00 | | 2010-12-22 | 2,087,000 | 61.99 | 62.09 | 61.42 | 61.67 | 00:00:00 | | 2010-12-23 | 1,386,900 | 61.53 | 61.69 | 61.18 | 61.37 | 00:00:00 | | 2010-12-27 | 2,258,000 | 61.18 | 61.48 | 61.08 | 61.28 | 00:00:00 | | 2010-12-28 | 2,146,900 | 61.18 | 61.93 | 61.11 | 61.51 | 00:00:00 | | 2010-12-29 | 1,963,200 | 61.64 | 62.07 | 61.60 | 61.67 | 00:00:00 | | 2010-12-30 | 1,624,500 | 61.55 | 62.01 | 61.52 | 61.75 | 00:00:00 | | 2010-12-31 | 2,529,200 | 61.49 | 61.62 | 60.60 | 61.27 | 00:00:00 | | 2011-01-03 | 2,808,000 | 61.15 | 62.33 | 61.04 | 61.63 | 00:00:00 | | 2011-01-04 | 3,016,900 | 61.70 | 62.19 | 61.56 | 61.76 | 00:00:00 | | 2011-01-05 | 2,749,200 | 61.40 | 61.76 | 61.12 | 61.27 | 00:00:00 | | 2011-01-06 | 3,083,700 | 61.32 | 62.06 | 61.25 | 61.91 | 00:00:00 | | 2011-01-07 | 2,970,700 | 61.90 | 62.05 | 60.94 | 61.96 | 00:00:00 | | 2011-01-10 | 2,935,300 | 61.63 | 63.12 | 61.50 | 63.02 | 00:00:00 | | 2011-01-11 | 3,407,300 | 63.30 | 64.14 | 62.68 | 64.00 | 00:00:00 | | 2011-01-12 | 2,023,800 | 64.17 | 64.85 | 63.98 | 64.47 | 00:00:00 | | 2011-01-13 | 3,986,900 | 64.51 | 65.17 | 64.41 | 64.94 | 00:00:00 | | 2011-01-14 | 1,823,800 | 64.90 | 65.01 | 64.46 | 64.89 | 00:00:00 | | 2011-01-18 | 3,981,600 | 64.64 | 65.39 | 64.64 | 65.30 | 00:00:00 | | 2011-01-19 | 2,255,500 | 65.25 | 65.25 | 64.08 | 64.39 | 00:00:00 | | 2011-01-20 | 4,066,900 | 64.25 | 64.59 | 63.33 | 64.14 | 00:00:00 | | 2011-01-21 | 2,112,800 | 64.66 | 64.90 | 63.89 | 63.93 | 00:00:00 | | 2011-01-24 | 1,836,300 | 63.97 | 64.38 | 63.35 | 63.47 | 00:00:00 | | 2011-01-25 | 2,219,200 | 63.88 | 63.90 | 62.97 | 63.53 | 00:00:00 | | 2011-01-26 | 4,107,400 | 63.17 | 63.17 | 62.33 | 62.63 | 00:00:00 | | 2011-01-27 | 1,750,400 | 62.94 | 63.20 | 62.57 | 62.91 | 00:00:00 | | 2011-01-28 | 2,217,200 | 62.55 | 62.85 | 61.27 | 61.45 | 00:00:00 | | 2011-01-31 | 2,614,100 | 61.85 | 61.91 | 60.59 | 61.02 | 00:00:00 | | 2011-02-01 | 2,027,700 | 61.35 | 62.46 | 61.32 | 62.19 | 00:00:00 | | 2011-02-02 | 1,362,900 | 62.03 | 62.19 | 61.26 | 61.77 | 00:00:00 | | 2011-02-03 | 2,207,900 | 61.74 | 62.60 | 60.65 | 62.13 | 00:00:00 | | 2011-02-04 | 1,839,700 | 62.17 | 62.69 | 61.67 | 62.67 | 00:00:00 | | 2011-02-07 | 1,690,300 | 62.63 | 63.46 | 62.49 | 62.56 | 00:00:00 | | 2011-02-08 | 1,439,600 | 62.67 | 63.49 | 62.60 | 63.37 | 00:00:00 | | 2011-02-09 | 2,211,700 | 63.37 | 63.47 | 61.89 | 62.00 | 00:00:00 | | 2011-02-10 | 3,272,200 | 61.88 | 62.40 | 61.57 | 61.75 | 00:00:00 | | 2011-02-11 | 1,617,800 | 61.56 | 62.46 | 61.04 | 62.10 | 00:00:00 | | 2011-02-14 | 2,134,500 | 62.10 | 62.27 | 61.89 | 62.05 | 00:00:00 | | 2011-02-15 | 3,450,700 | 61.90 | 62.64 | 61.64 | 62.28 | 00:00:00 | | 2011-02-16 | 3,309,100 | 62.37 | 64.12 | 62.33 | 63.84 | 00:00:00 | | 2011-02-17 | 2,784,400 | 63.83 | 63.84 | 62.73 | 63.33 | 00:00:00 | | 2011-02-18 | 3,558,700 | 63.63 | 64.80 | 63.19 | 64.78 | 00:00:00 | | 2011-02-22 | 4,852,400 | 63.27 | 63.91 | 61.15 | 61.45 | 00:00:00 | | 2011-02-23 | 4,657,300 | 61.72 | 61.75 | 60.12 | 60.29 | 00:00:00 | | 2011-02-24 | 3,925,900 | 60.25 | 61.55 | 60.03 | 61.34 | 00:00:00 | | 2011-02-25 | 2,947,200 | 61.89 | 62.86 | 61.53 | 62.63 | 00:00:00 | | 2011-02-28 | 5,111,900 | 62.64 | 62.80 | 61.35 | 61.64 | 00:00:00 | | 2011-03-01 | 3,495,800 | 62.08 | 62.72 | 61.83 | 62.03 | 00:00:00 | | 2011-03-02 | 3,243,800 | 61.84 | 63.67 | 61.75 | 63.22 | 00:00:00 | | 2011-03-03 | 2,764,600 | 63.65 | 64.60 | 63.55 | 64.35 | 00:00:00 | | 2011-03-04 | 2,581,800 | 64.19 | 64.28 | 63.00 | 63.59 | 00:00:00 | | 2011-03-07 | 3,735,800 | 63.84 | 63.90 | 61.65 | 62.03 | 00:00:00 | | 2011-03-08 | 2,763,100 | 62.30 | 62.78 | 61.56 | 62.29 | 00:00:00 | | 2011-03-09 | 2,719,500 | 62.34 | 62.47 | 61.50 | 61.87 | 00:00:00 | | 2011-03-10 | 4,084,600 | 61.36 | 61.84 | 60.73 | 61.45 | 00:00:00 | | 2011-03-11 | 2,202,500 | 61.08 | 61.98 | 60.75 | 61.63 | 00:00:00 | | 2011-03-14 | 2,648,700 | 61.21 | 61.50 | 60.04 | 60.29 | 00:00:00 | | 2011-03-15 | 4,964,200 | 59.42 | 59.85 | 58.85 | 59.13 | 00:00:00 | | 2011-03-16 | 10,190,100 | 58.89 | 59.09 | 56.04 | 56.23 | 00:00:00 | | 2011-03-17 | 20,881,700 | 56.66 | 56.99 | 52.68 | 54.68 | 00:00:00 | | 2011-03-18 | 14,101,200 | 54.26 | 54.91 | 52.80 | 53.19 | 00:00:00 | | 2011-03-21 | 9,184,200 | 52.20 | 53.00 | 51.94 | 52.45 | 00:00:00 | | 2011-03-22 | 9,201,800 | 52.61 | 53.84 | 52.51 | 53.38 | 00:00:00 | | 2011-03-23 | 5,982,800 | 53.26 | 53.26 | 52.05 | 52.20 | 00:00:00 | | 2011-03-24 | 6,270,600 | 52.28 | 52.94 | 51.80 | 52.24 | 00:00:00 | | 2011-03-25 | 5,577,500 | 52.23 | 54.00 | 52.05 | 53.72 | 00:00:00 | | 2011-03-28 | 7,302,800 | 53.66 | 55.37 | 53.44 | 55.01 | 00:00:00 | | 2011-03-29 | 4,381,700 | 54.97 | 55.38 | 54.66 | 55.22 | 00:00:00 | | 2011-03-30 | 3,019,700 | 55.46 | 55.52 | 55.01 | 55.32 | 00:00:00 | | 2011-03-31 | 4,119,800 | 55.27 | 56.27 | 55.19 | 56.16 | 00:00:00 | | 2011-04-01 | 4,283,700 | 56.71 | 56.88 | 56.22 | 56.74 | 00:00:00 | | 2011-04-04 | 4,160,800 | 56.68 | 57.23 | 56.42 | 56.92 | 00:00:00 | | 2011-04-05 | 2,884,000 | 56.72 | 56.96 | 56.06 | 56.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
