|
 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 | | 2011-09-26 | 2,289,900 | 48.19 | 48.90 | 47.36 | 48.78 | 00:00:00 | | 2011-09-27 | 3,054,500 | 49.46 | 49.66 | 48.87 | 49.21 | 00:00:00 | | 2011-09-28 | 4,508,600 | 49.01 | 49.33 | 48.22 | 48.24 | 00:00:00 | | 2011-09-29 | 4,375,600 | 48.75 | 48.97 | 47.52 | 48.06 | 00:00:00 | | 2011-09-30 | 4,225,500 | 47.57 | 48.00 | 46.79 | 46.89 | 00:00:00 | | 2011-10-03 | 4,908,900 | 46.44 | 47.45 | 45.62 | 45.64 | 00:00:00 | | 2011-10-04 | 4,334,200 | 45.02 | 46.54 | 44.60 | 46.39 | 00:00:00 | | 2011-10-05 | 3,777,100 | 46.60 | 46.60 | 45.22 | 45.65 | 00:00:00 | | 2011-10-06 | 5,570,100 | 47.04 | 49.19 | 46.81 | 48.96 | 00:00:00 | | 2011-10-07 | 3,425,500 | 49.21 | 49.48 | 47.84 | 48.47 | 00:00:00 | | 2011-10-10 | 2,078,300 | 48.95 | 50.30 | 48.81 | 49.68 | 00:00:00 | | 2011-10-11 | 2,254,700 | 49.43 | 49.74 | 49.29 | 49.57 | 00:00:00 | | 2011-10-12 | 1,927,000 | 49.86 | 50.09 | 49.20 | 49.20 | 00:00:00 | | 2011-10-13 | 1,346,800 | 48.75 | 49.25 | 48.60 | 49.01 | 00:00:00 | | 2011-10-14 | 1,745,300 | 49.49 | 49.49 | 48.81 | 49.12 | 00:00:00 | | 2011-10-17 | 2,421,600 | 48.88 | 49.64 | 48.48 | 48.71 | 00:00:00 | | 2011-10-18 | 4,910,400 | 48.45 | 49.20 | 48.13 | 48.93 | 00:00:00 | | 2011-10-19 | 1,644,900 | 48.99 | 49.28 | 47.86 | 47.91 | 00:00:00 | | 2011-10-20 | 3,593,100 | 48.11 | 48.19 | 46.80 | 47.24 | 00:00:00 | | 2011-10-21 | 3,119,000 | 47.67 | 48.30 | 47.50 | 48.09 | 00:00:00 | | 2011-10-24 | 2,533,300 | 48.25 | 49.30 | 48.13 | 49.07 | 00:00:00 | | 2011-10-25 | 4,608,200 | 48.78 | 49.00 | 46.88 | 46.94 | 00:00:00 | | 2011-10-26 | 12,793,300 | 49.12 | 52.29 | 49.11 | 52.13 | 00:00:00 | | 2011-10-27 | 5,559,600 | 52.55 | 54.50 | 52.54 | 54.34 | 00:00:00 | | 2011-10-28 | 4,885,700 | 54.24 | 55.74 | 53.89 | 55.50 | 00:00:00 | | 2011-10-31 | 3,517,100 | 55.18 | 55.72 | 54.82 | 54.86 | 00:00:00 | | 2011-11-01 | 3,105,200 | 53.66 | 54.12 | 53.16 | 53.68 | 00:00:00 | | 2011-11-02 | 2,223,900 | 54.19 | 54.37 | 53.22 | 53.61 | 00:00:00 | | 2011-11-03 | 1,975,300 | 53.94 | 54.08 | 53.15 | 53.45 | 00:00:00 | | 2011-11-04 | 4,604,900 | 53.10 | 55.21 | 52.92 | 55.06 | 00:00:00 | | 2011-11-07 | 4,783,300 | 54.92 | 57.15 | 54.88 | 57.11 | 00:00:00 | | 2011-11-08 | 5,207,500 | 57.14 | 58.12 | 56.93 | 58.11 | 00:00:00 | | 2011-11-09 | 4,884,100 | 56.96 | 57.63 | 56.00 | 56.19 | 00:00:00 | | 2011-11-10 | 2,575,500 | 56.48 | 57.14 | 56.17 | 56.87 | 00:00:00 | | 2011-11-11 | 2,383,600 | 57.54 | 57.98 | 57.39 | 57.44 | 00:00:00 | | 2011-11-14 | 2,324,400 | 57.00 | 57.66 | 56.72 | 57.23 | 00:00:00 | | 2011-11-15 | 2,980,900 | 56.91 | 57.28 | 56.56 | 56.86 | 00:00:00 | | 2011-11-16 | 3,445,300 | 56.37 | 56.66 | 55.72 | 55.84 | 00:00:00 | | 2011-11-17 | 2,881,200 | 55.60 | 55.79 | 54.15 | 54.63 | 00:00:00 | | 2011-11-18 | 3,257,800 | 54.72 | 55.52 | 54.39 | 55.28 | 00:00:00 | | 2011-11-21 | 3,116,400 | 54.27 | 54.57 | 53.62 | 53.94 | 00:00:00 | | 2011-11-22 | 2,362,500 | 53.88 | 54.34 | 53.59 | 53.96 | 00:00:00 | | 2011-11-23 | 5,140,600 | 53.64 | 55.57 | 53.04 | 54.08 | 00:00:00 | | 2011-11-25 | 1,003,200 | 53.68 | 54.40 | 53.67 | 53.74 | 00:00:00 | | 2011-11-28 | 2,371,500 | 54.51 | 55.24 | 54.24 | 54.79 | 00:00:00 | | 2011-11-29 | 1,701,200 | 54.97 | 55.34 | 54.51 | 54.87 | 00:00:00 | | 2011-11-30 | 3,625,100 | 55.84 | 56.87 | 55.76 | 56.67 | 00:00:00 | | 2011-12-01 | 3,910,600 | 56.50 | 57.83 | 56.45 | 57.29 | 00:00:00 | | 2011-12-02 | 1,811,800 | 57.76 | 58.27 | 56.98 | 57.48 | 00:00:00 | | 2011-12-05 | 2,177,600 | 58.06 | 58.17 | 56.56 | 57.01 | 00:00:00 | | 2011-12-06 | 3,857,300 | 56.93 | 57.74 | 56.73 | 57.37 | 00:00:00 | | 2011-12-07 | 3,203,900 | 57.26 | 57.57 | 56.60 | 57.31 | 00:00:00 | | 2011-12-08 | 3,145,100 | 56.99 | 57.35 | 56.30 | 56.44 | 00:00:00 | | 2011-12-09 | 2,059,200 | 56.47 | 57.36 | 56.41 | 57.13 | 00:00:00 | | 2011-12-12 | 1,885,300 | 56.81 | 56.99 | 56.18 | 56.38 | 00:00:00 | | 2011-12-13 | 5,052,500 | 56.57 | 56.98 | 55.04 | 55.33 | 00:00:00 | | 2011-12-14 | 2,423,100 | 54.62 | 55.65 | 54.52 | 54.83 | 00:00:00 | | 2011-12-15 | 2,404,400 | 55.27 | 55.45 | 54.56 | 54.68 | 00:00:00 | | 2011-12-16 | 3,536,800 | 55.09 | 55.58 | 54.40 | 54.63 | 00:00:00 | | 2011-12-19 | 1,149,100 | 54.92 | 55.17 | 54.23 | 54.41 | 00:00:00 | | 2011-12-20 | 3,258,100 | 55.29 | 55.99 | 55.10 | 55.56 | 00:00:00 | | 2011-12-21 | 1,937,000 | 55.47 | 55.99 | 55.10 | 55.63 | 00:00:00 | | 2011-12-22 | 1,459,200 | 55.61 | 56.70 | 55.38 | 56.52 | 00:00:00 | | 2011-12-23 | 1,581,200 | 56.51 | 56.56 | 55.89 | 56.10 | 00:00:00 | | 2011-12-27 | 969,800 | 56.08 | 56.40 | 55.72 | 55.86 | 00:00:00 | | 2011-12-28 | 1,783,400 | 55.76 | 55.95 | 54.88 | 54.97 | 00:00:00 | | 2011-12-29 | 2,004,300 | 55.21 | 55.48 | 54.98 | 55.43 | 00:00:00 | | 2011-12-30 | 1,630,800 | 55.35 | 56.08 | 55.30 | 55.90 | 00:00:00 | | 2012-01-03 | 3,516,000 | 56.59 | 58.29 | 56.59 | 58.03 | 00:00:00 | | 2012-01-04 | 3,641,000 | 57.88 | 59.02 | 57.51 | 58.99 | 00:00:00 | | 2012-01-05 | 4,986,400 | 58.74 | 60.00 | 58.35 | 59.96 | 00:00:00 | | 2012-01-06 | 4,848,900 | 60.00 | 60.96 | 59.90 | 60.83 | 00:00:00 | | 2012-01-09 | 3,734,000 | 60.98 | 61.67 | 60.39 | 61.64 | 00:00:00 | | 2012-01-10 | 5,698,100 | 62.00 | 62.39 | 61.33 | 61.39 | 00:00:00 | | 2012-01-11 | 3,285,900 | 61.32 | 61.46 | 60.61 | 61.31 | 00:00:00 | | 2012-01-12 | 6,997,900 | 61.19 | 61.46 | 59.94 | 60.25 | 00:00:00 | | 2012-01-13 | 4,238,500 | 59.90 | 60.53 | 59.46 | 60.53 | 00:00:00 | | 2012-01-17 | 3,005,300 | 61.03 | 61.90 | 60.95 | 61.55 | 00:00:00 | | 2012-01-18 | 5,435,100 | 61.58 | 62.87 | 61.45 | 62.45 | 00:00:00 | | 2012-01-19 | 4,813,000 | 62.43 | 62.73 | 61.72 | 62.00 | 00:00:00 | | 2012-01-20 | 6,455,300 | 62.28 | 62.70 | 61.72 | 62.34 | 00:00:00 | | 2012-01-23 | 3,581,600 | 62.33 | 62.50 | 61.99 | 62.29 | 00:00:00 | | 2012-01-24 | 3,586,800 | 61.92 | 62.24 | 61.66 | 62.01 | 00:00:00 | | 2012-01-25 | 3,756,700 | 61.66 | 62.86 | 61.28 | 62.54 | 00:00:00 | | 2012-01-26 | 2,841,600 | 63.00 | 63.00 | 61.80 | 62.54 | 00:00:00 | | 2012-01-27 | 3,645,900 | 62.41 | 62.54 | 61.40 | 62.07 | 00:00:00 | | 2012-01-30 | 4,968,400 | 61.25 | 61.83 | 60.64 | 61.67 | 00:00:00 | | 2012-01-31 | 2,920,900 | 62.05 | 62.42 | 61.55 | 62.02 | 00:00:00 | | 2012-02-01 | 3,109,500 | 62.24 | 63.28 | 62.21 | 62.87 | 00:00:00 | | 2012-02-02 | 6,080,400 | 62.73 | 63.20 | 62.02 | 63.12 | 00:00:00 | | 2012-02-03 | 6,526,800 | 63.36 | 64.13 | 63.11 | 63.61 | 00:00:00 | | 2012-02-06 | 23,063,400 | 63.25 | 64.27 | 55.40 | 58.47 | 00:00:00 | | 2012-02-07 | 9,444,300 | 59.57 | 60.73 | 59.21 | 60.62 | 00:00:00 | | 2012-02-08 | 4,375,400 | 60.48 | 60.96 | 60.02 | 60.82 | 00:00:00 | | 2012-02-09 | 2,469,000 | 60.98 | 60.99 | 60.21 | 60.49 | 00:00:00 | | 2012-02-10 | 7,436,600 | 60.00 | 60.88 | 59.28 | 60.82 | 00:00:00 | | 2012-02-13 | 7,143,400 | 60.84 | 61.17 | 60.32 | 60.94 | 00:00:00 | | 2012-02-14 | 8,179,400 | 60.93 | 63.04 | 60.92 | 62.90 | 00:00:00 | | 2012-02-15 | 6,288,400 | 63.10 | 63.89 | 62.84 | 63.40 | 00:00:00 | | 2012-02-16 | 5,901,700 | 63.38 | 64.12 | 62.74 | 63.74 | 00:00:00 | | 2012-02-17 | 4,733,900 | 63.84 | 64.11 | 63.43 | 64.01 | 00:00:00 | | 2012-02-21 | 5,992,900 | 64.03 | 64.70 | 63.19 | 63.19 | 00:00:00 | | 2012-02-22 | 5,021,600 | 62.85 | 63.46 | 62.45 | 62.56 | 00:00:00 | | 2012-02-23 | 8,641,200 | 63.21 | 65.05 | 63.19 | 64.05 | 00:00:00 | | 2012-02-24 | 4,388,700 | 63.92 | 64.37 | 63.45 | 64.14 | 00:00:00 | | 2012-02-27 | 13,600,100 | 66.14 | 68.40 | 65.86 | 66.52 | 00:00:00 | | 2012-02-28 | 6,863,400 | 66.46 | 67.98 | 66.24 | 67.64 | 00:00:00 | | 2012-02-29 | 9,737,800 | 67.26 | 69.10 | 67.03 | 67.59 | 00:00:00 | | 2012-03-01 | 7,540,900 | 67.59 | 67.74 | 66.61 | 66.85 | 00:00:00 | | 2012-03-02 | 4,145,000 | 66.68 | 67.95 | 66.64 | 67.90 | 00:00:00 | | 2012-03-05 | 5,059,400 | 67.74 | 68.16 | 66.82 | 66.82 | 00:00:00 | | 2012-03-06 | 6,372,800 | 66.18 | 66.56 | 65.50 | 65.64 | 00:00:00 | | 2012-03-07 | 6,761,600 | 65.76 | 67.24 | 65.42 | 66.92 | 00:00:00 | | 2012-03-08 | 4,897,400 | 67.05 | 67.74 | 66.85 | 67.65 | 00:00:00 | | 2012-03-09 | 12,775,900 | 67.83 | 69.90 | 67.56 | 68.56 | 00:00:00 | | 2012-03-12 | 3,569,300 | 68.61 | 68.81 | 67.95 | 68.35 | 00:00:00 | | 2012-03-13 | 14,458,400 | 69.46 | 70.75 | 69.00 | 70.52 | 00:00:00 | | 2012-03-14 | 6,390,700 | 70.38 | 70.97 | 70.25 | 70.97 | 00:00:00 | | 2012-03-15 | 3,751,600 | 70.83 | 70.96 | 70.31 | 70.43 | 00:00:00 | | 2012-03-16 | 5,869,400 | 70.74 | 70.75 | 70.13 | 70.29 | 00:00:00 | | 2012-03-19 | 8,167,000 | 69.10 | 69.94 | 68.87 | 68.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
