|
 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 | | 2005-01-25 | 2,730,000 | 40.93 | 41.18 | 40.55 | 40.67 | 00:00:00 | | 2005-01-26 | 3,879,600 | 40.72 | 41.82 | 40.72 | 41.67 | 00:00:00 | | 2005-01-27 | 5,417,800 | 41.67 | 42.18 | 41.30 | 41.80 | 00:00:00 | | 2005-01-28 | 2,262,400 | 41.70 | 41.89 | 41.00 | 41.80 | 00:00:00 | | 2005-01-31 | 3,296,800 | 42.00 | 42.62 | 41.91 | 42.57 | 00:00:00 | | 2005-02-01 | 5,803,800 | 43.45 | 43.45 | 42.95 | 43.23 | 00:00:00 | | 2005-02-02 | 5,117,200 | 43.15 | 43.44 | 42.90 | 42.90 | 00:00:00 | | 2005-02-03 | 1,611,000 | 42.75 | 42.98 | 42.45 | 42.90 | 00:00:00 | | 2005-02-04 | 3,234,200 | 42.90 | 43.92 | 42.85 | 43.92 | 00:00:00 | | 2005-02-07 | 2,803,200 | 43.67 | 43.75 | 42.91 | 43.07 | 00:00:00 | | 2005-02-08 | 2,170,800 | 43.30 | 43.38 | 42.40 | 42.55 | 00:00:00 | | 2005-02-09 | 2,486,800 | 42.80 | 43.00 | 41.80 | 41.90 | 00:00:00 | | 2005-02-10 | 2,179,000 | 42.10 | 42.49 | 41.60 | 41.84 | 00:00:00 | | 2005-02-11 | 4,101,800 | 41.95 | 42.94 | 41.84 | 42.68 | 00:00:00 | | 2005-02-14 | 6,839,600 | 43.00 | 43.97 | 42.93 | 43.80 | 00:00:00 | | 2005-02-15 | 4,759,800 | 43.75 | 44.90 | 43.65 | 44.69 | 00:00:00 | | 2005-02-16 | 3,801,400 | 44.98 | 45.00 | 43.95 | 44.61 | 00:00:00 | | 2005-02-17 | 3,040,000 | 44.40 | 44.85 | 44.07 | 44.70 | 00:00:00 | | 2005-02-18 | 4,319,400 | 44.80 | 45.13 | 44.79 | 45.09 | 00:00:00 | | 2005-02-22 | 4,196,000 | 44.85 | 45.00 | 43.34 | 43.43 | 00:00:00 | | 2005-02-23 | 24,792,400 | 42.05 | 43.62 | 41.21 | 43.14 | 00:00:00 | | 2005-02-24 | 5,708,000 | 43.30 | 44.13 | 42.75 | 44.01 | 00:00:00 | | 2005-02-25 | 4,239,000 | 44.26 | 44.62 | 43.76 | 44.50 | 00:00:00 | | 2005-02-28 | 5,899,200 | 44.30 | 44.51 | 43.95 | 44.42 | 00:00:00 | | 2005-03-01 | 8,646,400 | 44.28 | 46.15 | 44.10 | 45.95 | 00:00:00 | | 2005-03-02 | 6,396,600 | 45.95 | 45.96 | 45.34 | 45.43 | 00:00:00 | | 2005-03-03 | 6,633,200 | 45.75 | 46.88 | 45.71 | 46.75 | 00:00:00 | | 2005-03-04 | 3,674,000 | 47.50 | 47.51 | 46.88 | 47.37 | 00:00:00 | | 2005-03-07 | 4,413,600 | 47.35 | 48.22 | 47.15 | 48.10 | 00:00:00 | | 2005-03-08 | 3,264,000 | 47.98 | 47.99 | 47.44 | 47.60 | 00:00:00 | | 2005-03-09 | 3,119,000 | 47.35 | 47.60 | 46.72 | 46.75 | 00:00:00 | | 2005-03-10 | 3,031,200 | 46.75 | 47.56 | 46.55 | 47.10 | 00:00:00 | | 2005-03-11 | 2,982,000 | 46.85 | 47.76 | 46.80 | 47.48 | 00:00:00 | | 2005-03-14 | 2,545,200 | 47.42 | 47.89 | 47.17 | 47.83 | 00:00:00 | | 2005-03-15 | 2,766,200 | 48.00 | 48.60 | 47.41 | 47.41 | 00:00:00 | | 2005-03-16 | 4,687,200 | 47.31 | 47.44 | 46.40 | 46.64 | 00:00:00 | | 2005-03-17 | 5,445,200 | 46.64 | 46.65 | 45.67 | 45.94 | 00:00:00 | | 2005-03-18 | 4,231,200 | 45.94 | 46.88 | 45.04 | 46.72 | 00:00:00 | | 2005-03-21 | 1,811,600 | 46.50 | 46.70 | 45.90 | 46.35 | 00:00:00 | | 2005-03-22 | 3,231,200 | 46.20 | 47.83 | 46.20 | 46.95 | 00:00:00 | | 2005-03-23 | 4,292,400 | 46.80 | 48.06 | 46.50 | 47.55 | 00:00:00 | | 2005-03-24 | 4,194,600 | 47.70 | 48.72 | 47.40 | 48.10 | 00:00:00 | | 2005-03-28 | 2,683,000 | 48.09 | 48.19 | 47.47 | 47.89 | 00:00:00 | | 2005-03-29 | 2,760,200 | 47.85 | 48.56 | 47.65 | 47.83 | 00:00:00 | | 2005-03-30 | 4,209,800 | 47.82 | 50.18 | 47.81 | 50.00 | 00:00:00 | | 2005-03-31 | 2,671,600 | 49.80 | 50.15 | 49.34 | 49.57 | 00:00:00 | | 2005-04-01 | 4,073,200 | 49.95 | 50.33 | 48.88 | 49.25 | 00:00:00 | | 2005-04-04 | 2,067,200 | 49.24 | 49.65 | 48.87 | 49.20 | 00:00:00 | | 2005-04-05 | 4,858,200 | 49.30 | 52.09 | 49.29 | 51.79 | 00:00:00 | | 2005-04-06 | 11,248,200 | 52.00 | 54.22 | 52.00 | 52.97 | 00:00:00 | | 2005-04-07 | 6,802,400 | 53.20 | 54.09 | 53.01 | 54.00 | 00:00:00 | | 2005-04-08 | 7,300,400 | 53.77 | 54.70 | 53.04 | 53.32 | 00:00:00 | | 2005-04-11 | 1,938,200 | 53.32 | 53.70 | 52.84 | 53.30 | 00:00:00 | | 2005-04-12 | 3,706,400 | 53.10 | 53.80 | 52.66 | 53.69 | 00:00:00 | | 2005-04-13 | 4,019,400 | 53.69 | 53.78 | 52.89 | 53.40 | 00:00:00 | | 2005-04-14 | 9,167,400 | 53.35 | 53.36 | 51.32 | 51.80 | 00:00:00 | | 2005-04-15 | 9,129,000 | 51.15 | 51.77 | 49.28 | 49.60 | 00:00:00 | | 2005-04-18 | 4,910,200 | 49.60 | 50.30 | 49.12 | 50.10 | 00:00:00 | | 2005-04-19 | 4,956,800 | 50.05 | 52.27 | 50.01 | 52.23 | 00:00:00 | | 2005-04-20 | 3,463,200 | 51.90 | 52.74 | 51.04 | 51.05 | 00:00:00 | | 2005-04-21 | 3,515,800 | 51.50 | 52.00 | 51.07 | 51.99 | 00:00:00 | | 2005-04-22 | 2,641,000 | 51.80 | 52.69 | 51.33 | 52.02 | 00:00:00 | | 2005-04-25 | 3,684,400 | 52.03 | 53.97 | 51.90 | 53.92 | 00:00:00 | | 2005-04-26 | 12,711,000 | 52.90 | 52.91 | 48.25 | 49.00 | 00:00:00 | | 2005-04-27 | 7,594,800 | 48.88 | 51.59 | 48.60 | 51.35 | 00:00:00 | | 2005-04-28 | 4,612,600 | 51.20 | 51.41 | 50.21 | 50.21 | 00:00:00 | | 2005-04-29 | 3,639,600 | 50.29 | 51.03 | 50.05 | 50.97 | 00:00:00 | | 2005-05-02 | 3,101,000 | 51.20 | 51.42 | 50.79 | 51.22 | 00:00:00 | | 2005-05-03 | 4,314,600 | 51.38 | 51.75 | 50.64 | 51.00 | 00:00:00 | | 2005-05-04 | 5,066,000 | 51.02 | 52.38 | 51.02 | 51.60 | 00:00:00 | | 2005-05-05 | 3,118,600 | 51.60 | 52.04 | 50.68 | 51.08 | 00:00:00 | | 2005-05-06 | 2,671,200 | 51.55 | 52.35 | 51.50 | 51.80 | 00:00:00 | | 2005-05-09 | 4,394,800 | 51.75 | 53.60 | 51.60 | 53.35 | 00:00:00 | | 2005-05-10 | 3,903,400 | 53.20 | 53.28 | 52.59 | 53.00 | 00:00:00 | | 2005-05-11 | 3,842,200 | 53.00 | 53.00 | 51.63 | 52.35 | 00:00:00 | | 2005-05-12 | 3,333,800 | 52.55 | 53.40 | 51.88 | 52.03 | 00:00:00 | | 2005-05-13 | 3,533,600 | 51.90 | 52.10 | 50.29 | 50.84 | 00:00:00 | | 2005-05-16 | 3,213,000 | 50.63 | 51.45 | 50.48 | 51.16 | 00:00:00 | | 2005-05-17 | 3,577,200 | 50.91 | 51.46 | 50.66 | 51.42 | 00:00:00 | | 2005-05-18 | 2,597,800 | 51.36 | 51.98 | 51.13 | 51.51 | 00:00:00 | | 2005-05-19 | 1,360,200 | 51.52 | 51.99 | 51.20 | 51.72 | 00:00:00 | | 2005-05-20 | 1,635,000 | 51.35 | 51.92 | 50.90 | 51.67 | 00:00:00 | | 2005-05-23 | 2,372,400 | 51.54 | 52.97 | 51.39 | 52.94 | 00:00:00 | | 2005-05-24 | 1,907,600 | 52.80 | 52.89 | 52.35 | 52.47 | 00:00:00 | | 2005-05-25 | 1,762,800 | 52.32 | 52.34 | 51.27 | 51.75 | 00:00:00 | | 2005-05-26 | 1,323,800 | 51.76 | 52.82 | 51.55 | 52.38 | 00:00:00 | | 2005-05-27 | 1,336,800 | 52.38 | 52.60 | 51.98 | 52.20 | 00:00:00 | | 2005-05-31 | 6,936,800 | 52.20 | 52.20 | 49.98 | 50.00 | 00:00:00 | | 2005-06-01 | 3,436,800 | 50.01 | 51.10 | 49.50 | 50.71 | 00:00:00 | | 2005-06-02 | 2,024,400 | 50.85 | 51.20 | 50.32 | 50.76 | 00:00:00 | | 2005-06-03 | 1,474,400 | 50.65 | 50.98 | 50.10 | 50.34 | 00:00:00 | | 2005-06-06 | 2,236,600 | 50.34 | 50.79 | 49.32 | 50.69 | 00:00:00 | | 2005-06-07 | 3,288,200 | 50.79 | 52.00 | 50.73 | 51.60 | 00:00:00 | | 2005-06-08 | 2,180,000 | 51.60 | 51.91 | 51.09 | 51.28 | 00:00:00 | | 2005-06-09 | 3,315,600 | 51.28 | 51.54 | 50.22 | 50.60 | 00:00:00 | | 2005-06-10 | 2,625,400 | 50.00 | 51.61 | 49.63 | 49.75 | 00:00:00 | | 2005-06-13 | 3,088,600 | 49.55 | 50.39 | 49.50 | 50.35 | 00:00:00 | | 2005-06-14 | 3,323,800 | 50.15 | 51.25 | 50.13 | 51.16 | 00:00:00 | | 2005-06-15 | 3,346,400 | 51.40 | 52.00 | 50.65 | 51.95 | 00:00:00 | | 2005-06-16 | 3,946,000 | 51.98 | 52.23 | 51.75 | 52.13 | 00:00:00 | | 2005-06-17 | 3,707,000 | 52.60 | 53.05 | 52.20 | 52.66 | 00:00:00 | | 2005-06-20 | 2,071,800 | 52.05 | 53.10 | 52.05 | 52.95 | 00:00:00 | | 2005-06-21 | 4,410,600 | 53.00 | 54.55 | 52.37 | 54.33 | 00:00:00 | | 2005-06-22 | 3,601,200 | 54.32 | 55.00 | 53.90 | 54.93 | 00:00:00 | | 2005-06-23 | 2,632,200 | 54.73 | 54.97 | 53.68 | 53.74 | 00:00:00 | | 2005-06-24 | 3,377,200 | 53.74 | 54.26 | 53.20 | 53.32 | 00:00:00 | | 2005-06-27 | 1,778,400 | 53.32 | 53.95 | 52.95 | 53.73 | 00:00:00 | | 2005-06-28 | 3,032,200 | 53.93 | 54.11 | 53.49 | 54.00 | 00:00:00 | | 2005-06-29 | 4,733,600 | 54.05 | 54.24 | 53.39 | 53.45 | 00:00:00 | | 2005-06-30 | 3,386,400 | 53.00 | 53.83 | 52.79 | 53.36 | 00:00:00 | | 2005-07-01 | 1,408,600 | 53.51 | 53.63 | 52.55 | 53.10 | 00:00:00 | | 2005-07-05 | 4,399,800 | 53.10 | 53.15 | 52.70 | 52.90 | 00:00:00 | | 2005-07-06 | 35,385,400 | 52.85 | 52.98 | 48.50 | 50.75 | 00:00:00 | | 2005-07-07 | 11,830,600 | 50.75 | 51.50 | 50.15 | 50.85 | 00:00:00 | | 2005-07-08 | 14,749,800 | 50.75 | 50.86 | 48.74 | 49.15 | 00:00:00 | | 2005-07-11 | 5,327,400 | 49.20 | 49.81 | 48.62 | 49.60 | 00:00:00 | | 2005-07-12 | 5,290,800 | 49.50 | 50.20 | 49.16 | 49.77 | 00:00:00 | | 2005-07-13 | 3,762,000 | 49.20 | 49.45 | 48.81 | 48.95 | 00:00:00 | | 2005-07-14 | 4,915,200 | 48.91 | 49.44 | 48.75 | 49.13 | 00:00:00 | | 2005-07-15 | 6,549,200 | 48.85 | 49.75 | 48.05 | 49.41 | 00:00:00 | | 2005-07-18 | 3,018,200 | 49.25 | 49.66 | 48.73 | 49.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
