|
 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 | | 2011-04-05 | 2,884,000 | 56.72 | 56.96 | 56.06 | 56.17 | 00:00:00 | | 2011-04-06 | 2,945,100 | 56.33 | 56.73 | 56.00 | 56.25 | 00:00:00 | | 2011-04-07 | 2,702,500 | 56.15 | 56.38 | 55.60 | 55.73 | 00:00:00 | | 2011-04-08 | 2,562,500 | 55.84 | 56.09 | 55.64 | 55.82 | 00:00:00 | | 2011-04-11 | 2,494,200 | 55.82 | 56.01 | 55.18 | 55.29 | 00:00:00 | | 2011-04-12 | 2,132,900 | 55.16 | 55.60 | 55.00 | 55.54 | 00:00:00 | | 2011-04-13 | 2,265,900 | 55.57 | 55.80 | 54.96 | 55.07 | 00:00:00 | | 2011-04-14 | 2,572,300 | 54.82 | 55.73 | 54.58 | 55.53 | 00:00:00 | | 2011-04-15 | 2,759,400 | 55.54 | 55.90 | 55.20 | 55.83 | 00:00:00 | | 2011-04-18 | 3,068,000 | 55.31 | 56.22 | 55.11 | 55.97 | 00:00:00 | | 2011-04-19 | 6,526,400 | 56.27 | 58.38 | 56.06 | 58.33 | 00:00:00 | | 2011-04-20 | 5,531,600 | 58.95 | 59.48 | 57.99 | 58.62 | 00:00:00 | | 2011-04-21 | 3,334,900 | 58.43 | 58.61 | 57.72 | 58.13 | 00:00:00 | | 2011-04-25 | 2,053,400 | 57.96 | 58.60 | 57.90 | 57.99 | 00:00:00 | | 2011-04-26 | 3,188,900 | 57.54 | 58.43 | 57.31 | 58.04 | 00:00:00 | | 2011-04-27 | 5,060,000 | 58.04 | 58.97 | 57.99 | 58.94 | 00:00:00 | | 2011-04-28 | 4,988,700 | 59.18 | 61.67 | 59.18 | 60.16 | 00:00:00 | | 2011-04-29 | 2,600,000 | 60.23 | 60.23 | 59.17 | 59.33 | 00:00:00 | | 2011-05-02 | 2,590,000 | 59.62 | 60.66 | 59.57 | 60.20 | 00:00:00 | | 2011-05-03 | 2,302,600 | 60.12 | 60.17 | 59.60 | 60.05 | 00:00:00 | | 2011-05-04 | 5,407,500 | 60.85 | 62.70 | 60.60 | 61.81 | 00:00:00 | | 2011-05-05 | 3,706,100 | 61.45 | 62.48 | 61.44 | 62.00 | 00:00:00 | | 2011-05-06 | 4,268,800 | 62.28 | 63.48 | 62.22 | 62.55 | 00:00:00 | | 2011-05-09 | 2,418,200 | 62.47 | 63.25 | 62.41 | 63.04 | 00:00:00 | | 2011-05-10 | 3,558,100 | 63.04 | 64.56 | 63.04 | 64.26 | 00:00:00 | | 2011-05-11 | 2,307,200 | 64.04 | 64.50 | 63.53 | 63.91 | 00:00:00 | | 2011-05-12 | 2,300,000 | 63.84 | 64.41 | 63.44 | 64.31 | 00:00:00 | | 2011-05-13 | 2,693,800 | 64.32 | 64.92 | 64.22 | 64.67 | 00:00:00 | | 2011-05-16 | 1,914,400 | 64.05 | 64.81 | 64.00 | 64.45 | 00:00:00 | | 2011-05-17 | 2,507,700 | 64.36 | 64.84 | 64.01 | 64.71 | 00:00:00 | | 2011-05-18 | 2,571,400 | 64.78 | 64.87 | 64.05 | 64.65 | 00:00:00 | | 2011-05-19 | 2,204,400 | 64.80 | 64.92 | 64.21 | 64.65 | 00:00:00 | | 2011-05-20 | 1,987,400 | 64.56 | 64.80 | 64.06 | 64.30 | 00:00:00 | | 2011-05-23 | 2,306,800 | 63.87 | 64.24 | 63.23 | 63.66 | 00:00:00 | | 2011-05-24 | 2,109,700 | 63.82 | 64.08 | 63.34 | 63.41 | 00:00:00 | | 2011-05-25 | 3,478,700 | 63.15 | 64.66 | 63.15 | 64.35 | 00:00:00 | | 2011-05-26 | 2,267,300 | 63.96 | 64.67 | 63.70 | 64.44 | 00:00:00 | | 2011-05-27 | 20,326,400 | 57.11 | 58.69 | 56.38 | 58.66 | 00:00:00 | | 2011-05-31 | 6,641,200 | 58.88 | 59.92 | 58.72 | 59.86 | 00:00:00 | | 2011-06-01 | 4,522,800 | 59.47 | 60.35 | 59.20 | 60.21 | 00:00:00 | | 2011-06-02 | 5,178,800 | 59.94 | 60.19 | 59.22 | 59.59 | 00:00:00 | | 2011-06-03 | 4,833,800 | 58.99 | 59.21 | 57.76 | 57.79 | 00:00:00 | | 2011-06-06 | 3,528,000 | 57.65 | 57.94 | 56.75 | 56.77 | 00:00:00 | | 2011-06-07 | 4,085,500 | 57.15 | 57.40 | 56.68 | 57.13 | 00:00:00 | | 2011-06-08 | 2,638,200 | 56.88 | 57.76 | 56.88 | 57.39 | 00:00:00 | | 2011-06-09 | 3,494,500 | 57.57 | 58.13 | 57.19 | 57.44 | 00:00:00 | | 2011-06-10 | 3,294,100 | 57.19 | 57.27 | 56.13 | 56.34 | 00:00:00 | | 2011-06-13 | 2,421,900 | 56.60 | 56.91 | 55.99 | 56.02 | 00:00:00 | | 2011-06-14 | 3,607,400 | 56.36 | 56.56 | 55.82 | 55.86 | 00:00:00 | | 2011-06-15 | 2,816,600 | 55.71 | 56.38 | 55.25 | 55.28 | 00:00:00 | | 2011-06-16 | 3,933,400 | 55.39 | 56.00 | 55.20 | 55.76 | 00:00:00 | | 2011-06-17 | 3,595,900 | 56.27 | 56.33 | 55.11 | 55.18 | 00:00:00 | | 2011-06-20 | 1,733,600 | 55.11 | 55.57 | 55.03 | 55.28 | 00:00:00 | | 2011-06-21 | 3,046,500 | 55.37 | 56.29 | 55.11 | 56.26 | 00:00:00 | | 2011-06-22 | 2,774,200 | 55.72 | 56.01 | 54.81 | 54.81 | 00:00:00 | | 2011-06-23 | 3,468,500 | 54.48 | 54.65 | 53.76 | 54.42 | 00:00:00 | | 2011-06-24 | 4,994,600 | 54.25 | 54.42 | 53.11 | 53.31 | 00:00:00 | | 2011-06-27 | 2,700,400 | 53.42 | 54.57 | 53.23 | 54.42 | 00:00:00 | | 2011-06-28 | 3,239,700 | 54.60 | 56.31 | 54.39 | 55.83 | 00:00:00 | | 2011-06-29 | 2,923,800 | 56.10 | 56.83 | 55.88 | 56.34 | 00:00:00 | | 2011-06-30 | 2,586,400 | 56.33 | 57.33 | 56.33 | 56.52 | 00:00:00 | | 2011-07-01 | 2,766,200 | 56.47 | 57.30 | 56.25 | 56.83 | 00:00:00 | | 2011-07-05 | 3,148,200 | 56.72 | 56.90 | 55.91 | 56.19 | 00:00:00 | | 2011-07-06 | 2,922,700 | 56.01 | 56.78 | 55.82 | 56.27 | 00:00:00 | | 2011-07-07 | 3,408,100 | 56.49 | 56.69 | 55.35 | 55.86 | 00:00:00 | | 2011-07-08 | 4,159,700 | 55.47 | 55.77 | 54.73 | 55.26 | 00:00:00 | | 2011-07-11 | 3,141,300 | 54.75 | 55.25 | 54.51 | 54.87 | 00:00:00 | | 2011-07-12 | 2,566,800 | 54.66 | 55.28 | 54.53 | 54.60 | 00:00:00 | | 2011-07-13 | 3,923,600 | 54.90 | 55.30 | 54.63 | 54.70 | 00:00:00 | | 2011-07-14 | 3,212,800 | 54.67 | 55.17 | 54.09 | 54.28 | 00:00:00 | | 2011-07-15 | 3,502,200 | 54.32 | 54.34 | 53.28 | 54.00 | 00:00:00 | | 2011-07-18 | 3,245,600 | 53.59 | 53.91 | 53.42 | 53.82 | 00:00:00 | | 2011-07-19 | 3,798,800 | 54.14 | 55.25 | 54.05 | 54.53 | 00:00:00 | | 2011-07-20 | 4,257,500 | 54.43 | 56.04 | 54.40 | 55.78 | 00:00:00 | | 2011-07-21 | 70,977,100 | 65.87 | 66.38 | 62.32 | 63.83 | 00:00:00 | | 2011-07-22 | 15,718,100 | 62.81 | 66.05 | 62.33 | 65.96 | 00:00:00 | | 2011-07-25 | 7,519,500 | 64.06 | 66.17 | 64.04 | 65.51 | 00:00:00 | | 2011-07-26 | 10,099,600 | 64.26 | 65.17 | 64.10 | 64.58 | 00:00:00 | | 2011-07-27 | 5,887,900 | 64.12 | 64.64 | 63.12 | 63.12 | 00:00:00 | | 2011-07-28 | 5,210,300 | 62.67 | 63.90 | 62.67 | 63.00 | 00:00:00 | | 2011-07-29 | 5,989,400 | 62.45 | 63.50 | 62.15 | 62.88 | 00:00:00 | | 2011-08-01 | 4,413,200 | 63.12 | 63.42 | 61.31 | 62.05 | 00:00:00 | | 2011-08-02 | 4,691,900 | 61.64 | 62.13 | 60.43 | 60.46 | 00:00:00 | | 2011-08-03 | 7,454,800 | 60.53 | 60.64 | 59.37 | 59.85 | 00:00:00 | | 2011-08-04 | 9,877,900 | 58.77 | 59.30 | 55.81 | 55.97 | 00:00:00 | | 2011-08-05 | 10,839,900 | 56.56 | 57.52 | 55.37 | 55.48 | 00:00:00 | | 2011-08-08 | 9,475,000 | 54.49 | 55.00 | 50.98 | 50.98 | 00:00:00 | | 2011-08-09 | 9,498,900 | 51.92 | 53.94 | 50.61 | 53.80 | 00:00:00 | | 2011-08-10 | 8,255,200 | 52.83 | 54.00 | 51.82 | 52.02 | 00:00:00 | | 2011-08-11 | 7,190,800 | 52.03 | 55.11 | 51.65 | 54.15 | 00:00:00 | | 2011-08-12 | 4,705,300 | 54.64 | 55.41 | 53.08 | 53.94 | 00:00:00 | | 2011-08-15 | 3,135,600 | 54.00 | 55.42 | 54.00 | 54.89 | 00:00:00 | | 2011-08-16 | 3,721,200 | 54.16 | 55.00 | 53.77 | 53.94 | 00:00:00 | | 2011-08-17 | 4,803,800 | 54.41 | 55.04 | 53.10 | 53.38 | 00:00:00 | | 2011-08-18 | 4,741,200 | 52.20 | 52.47 | 51.29 | 52.36 | 00:00:00 | | 2011-08-19 | 4,582,100 | 51.51 | 53.10 | 51.20 | 52.37 | 00:00:00 | | 2011-08-22 | 3,230,900 | 52.83 | 53.75 | 52.31 | 52.48 | 00:00:00 | | 2011-08-23 | 2,713,600 | 52.51 | 53.55 | 51.70 | 53.53 | 00:00:00 | | 2011-08-24 | 3,708,700 | 53.26 | 54.20 | 52.86 | 54.07 | 00:00:00 | | 2011-08-25 | 3,034,600 | 54.24 | 54.24 | 52.40 | 52.48 | 00:00:00 | | 2011-08-26 | 2,489,600 | 52.25 | 53.90 | 51.55 | 53.80 | 00:00:00 | | 2011-08-29 | 2,519,400 | 54.36 | 55.13 | 54.09 | 54.85 | 00:00:00 | | 2011-08-30 | 2,305,900 | 54.46 | 55.23 | 54.27 | 55.05 | 00:00:00 | | 2011-08-31 | 6,221,300 | 55.45 | 56.01 | 53.94 | 54.14 | 00:00:00 | | 2011-09-01 | 2,551,200 | 54.28 | 55.23 | 53.80 | 53.88 | 00:00:00 | | 2011-09-02 | 2,115,600 | 52.69 | 53.61 | 52.61 | 52.91 | 00:00:00 | | 2011-09-06 | 2,204,600 | 51.86 | 53.16 | 51.76 | 52.79 | 00:00:00 | | 2011-09-07 | 2,731,600 | 53.58 | 54.15 | 53.12 | 53.99 | 00:00:00 | | 2011-09-08 | 3,120,600 | 53.50 | 54.50 | 53.40 | 53.44 | 00:00:00 | | 2011-09-09 | 4,437,600 | 52.80 | 53.03 | 50.97 | 51.31 | 00:00:00 | | 2011-09-12 | 3,170,800 | 50.84 | 52.05 | 50.66 | 51.86 | 00:00:00 | | 2011-09-13 | 3,793,300 | 51.91 | 52.45 | 51.48 | 51.65 | 00:00:00 | | 2011-09-14 | 3,713,400 | 51.93 | 52.23 | 50.62 | 50.64 | 00:00:00 | | 2011-09-15 | 6,265,900 | 51.02 | 51.36 | 48.53 | 50.02 | 00:00:00 | | 2011-09-16 | 5,444,900 | 50.43 | 50.53 | 49.47 | 50.25 | 00:00:00 | | 2011-09-19 | 2,266,500 | 49.44 | 50.55 | 49.33 | 50.23 | 00:00:00 | | 2011-09-20 | 3,326,500 | 50.33 | 51.22 | 50.22 | 50.25 | 00:00:00 | | 2011-09-21 | 4,032,900 | 50.11 | 51.03 | 49.40 | 49.40 | 00:00:00 | | 2011-09-22 | 6,087,600 | 48.00 | 49.09 | 47.79 | 48.47 | 00:00:00 | | 2011-09-23 | 3,070,900 | 48.34 | 48.59 | 47.78 | 47.93 | 00:00:00 | | 2011-09-26 | 2,289,900 | 48.19 | 48.90 | 47.36 | 48.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
