|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 3,018,200 | 49.25 | 49.66 | 48.73 | 49.22 | 00:00:00 | | 2005-07-19 | 3,695,000 | 49.30 | 49.55 | 48.76 | 49.50 | 00:00:00 | | 2005-07-20 | 3,443,800 | 49.35 | 49.64 | 48.85 | 49.12 | 00:00:00 | | 2005-07-21 | 4,046,000 | 48.95 | 48.95 | 47.72 | 48.17 | 00:00:00 | | 2005-07-22 | 2,648,600 | 48.06 | 48.22 | 47.25 | 48.22 | 00:00:00 | | 2005-07-25 | 2,945,600 | 48.15 | 48.48 | 47.95 | 48.22 | 00:00:00 | | 2005-07-26 | 6,068,600 | 48.15 | 48.98 | 47.55 | 48.25 | 00:00:00 | | 2005-07-27 | 4,267,400 | 48.74 | 48.74 | 47.36 | 47.50 | 00:00:00 | | 2005-07-28 | 6,991,000 | 47.70 | 49.07 | 47.65 | 48.91 | 00:00:00 | | 2005-07-29 | 4,329,400 | 48.81 | 49.05 | 48.33 | 48.44 | 00:00:00 | | 2005-08-01 | 4,925,600 | 48.34 | 49.04 | 48.13 | 48.88 | 00:00:00 | | 2005-08-02 | 3,028,000 | 48.86 | 49.03 | 48.52 | 48.75 | 00:00:00 | | 2005-08-03 | 3,977,800 | 48.75 | 49.40 | 48.40 | 49.35 | 00:00:00 | | 2005-08-04 | 12,130,400 | 49.08 | 52.27 | 49.04 | 50.55 | 00:00:00 | | 2005-08-05 | 4,596,800 | 50.25 | 50.54 | 49.05 | 49.11 | 00:00:00 | | 2005-08-08 | 3,220,800 | 49.30 | 49.55 | 48.63 | 48.81 | 00:00:00 | | 2005-08-09 | 3,881,400 | 48.87 | 49.70 | 48.85 | 49.64 | 00:00:00 | | 2005-08-10 | 4,428,200 | 49.65 | 50.49 | 49.16 | 50.25 | 00:00:00 | | 2005-08-11 | 2,230,600 | 50.25 | 50.62 | 50.04 | 50.31 | 00:00:00 | | 2005-08-12 | 2,387,200 | 50.20 | 50.24 | 49.70 | 49.73 | 00:00:00 | | 2005-08-15 | 2,538,800 | 49.57 | 49.88 | 49.20 | 49.34 | 00:00:00 | | 2005-08-16 | 3,035,600 | 49.40 | 49.60 | 48.88 | 49.30 | 00:00:00 | | 2005-08-17 | 3,987,000 | 49.30 | 50.50 | 49.20 | 50.20 | 00:00:00 | | 2005-08-18 | 8,181,600 | 49.95 | 50.05 | 49.40 | 49.42 | 00:00:00 | | 2005-08-19 | 3,858,200 | 49.25 | 50.00 | 49.25 | 49.66 | 00:00:00 | | 2005-08-22 | 3,697,000 | 49.80 | 49.80 | 48.68 | 49.10 | 00:00:00 | | 2005-08-23 | 3,272,600 | 49.25 | 49.50 | 49.07 | 49.19 | 00:00:00 | | 2005-08-24 | 4,937,600 | 48.99 | 49.90 | 48.53 | 48.65 | 00:00:00 | | 2005-08-25 | 4,510,400 | 48.65 | 48.84 | 48.25 | 48.45 | 00:00:00 | | 2005-08-26 | 3,121,600 | 48.00 | 48.93 | 47.90 | 48.69 | 00:00:00 | | 2005-08-29 | 2,135,400 | 48.25 | 49.00 | 48.00 | 48.93 | 00:00:00 | | 2005-08-30 | 2,785,600 | 48.65 | 48.66 | 47.91 | 48.56 | 00:00:00 | | 2005-08-31 | 4,043,000 | 48.56 | 49.40 | 47.95 | 49.27 | 00:00:00 | | 2005-09-01 | 2,404,200 | 49.05 | 49.46 | 48.90 | 49.08 | 00:00:00 | | 2005-09-02 | 3,267,000 | 49.22 | 49.59 | 48.75 | 49.08 | 00:00:00 | | 2005-09-06 | 6,531,800 | 49.20 | 50.25 | 48.91 | 50.18 | 00:00:00 | | 2005-09-07 | 7,902,800 | 51.30 | 53.17 | 51.25 | 53.07 | 00:00:00 | | 2005-09-08 | 3,759,600 | 52.80 | 53.06 | 52.45 | 52.91 | 00:00:00 | | 2005-09-09 | 4,389,800 | 53.00 | 53.70 | 53.00 | 53.26 | 00:00:00 | | 2005-09-12 | 5,887,400 | 55.00 | 55.00 | 53.27 | 53.92 | 00:00:00 | | 2005-09-13 | 5,317,600 | 53.90 | 54.05 | 53.42 | 53.76 | 00:00:00 | | 2005-09-14 | 3,141,400 | 53.74 | 53.80 | 52.92 | 53.47 | 00:00:00 | | 2005-09-15 | 4,045,600 | 53.41 | 54.50 | 53.21 | 53.87 | 00:00:00 | | 2005-09-16 | 6,109,400 | 54.30 | 54.75 | 53.98 | 54.62 | 00:00:00 | | 2005-09-19 | 4,615,800 | 54.62 | 54.63 | 53.60 | 53.66 | 00:00:00 | | 2005-09-20 | 2,329,000 | 53.76 | 54.00 | 52.81 | 53.10 | 00:00:00 | | 2005-09-21 | 2,103,600 | 53.10 | 53.45 | 52.77 | 52.91 | 00:00:00 | | 2005-09-22 | 3,721,000 | 52.50 | 52.83 | 52.30 | 52.81 | 00:00:00 | | 2005-09-23 | 3,810,200 | 52.81 | 53.57 | 52.43 | 52.49 | 00:00:00 | | 2005-09-26 | 3,589,600 | 52.74 | 53.41 | 52.61 | 52.72 | 00:00:00 | | 2005-09-27 | 4,517,400 | 52.73 | 53.30 | 51.98 | 52.81 | 00:00:00 | | 2005-09-28 | 5,268,400 | 53.70 | 55.00 | 53.57 | 54.25 | 00:00:00 | | 2005-09-29 | 2,594,000 | 54.07 | 54.75 | 53.15 | 54.56 | 00:00:00 | | 2005-09-30 | 2,390,400 | 54.40 | 55.01 | 53.60 | 54.83 | 00:00:00 | | 2005-10-03 | 3,322,400 | 54.85 | 55.56 | 54.70 | 55.10 | 00:00:00 | | 2005-10-04 | 1,861,600 | 55.30 | 56.07 | 54.61 | 54.72 | 00:00:00 | | 2005-10-05 | 1,671,600 | 54.32 | 54.36 | 53.40 | 53.48 | 00:00:00 | | 2005-10-06 | 3,565,800 | 53.48 | 53.95 | 52.64 | 53.36 | 00:00:00 | | 2005-10-07 | 3,603,000 | 53.41 | 54.90 | 53.05 | 53.41 | 00:00:00 | | 2005-10-10 | 3,829,400 | 53.41 | 53.45 | 52.43 | 52.95 | 00:00:00 | | 2005-10-11 | 4,027,800 | 53.10 | 54.25 | 53.10 | 53.82 | 00:00:00 | | 2005-10-12 | 4,533,400 | 53.75 | 53.87 | 52.79 | 52.96 | 00:00:00 | | 2005-10-13 | 3,831,200 | 52.45 | 52.75 | 52.16 | 52.55 | 00:00:00 | | 2005-10-14 | 3,118,600 | 52.60 | 53.89 | 52.60 | 53.21 | 00:00:00 | | 2005-10-17 | 3,674,600 | 53.15 | 54.17 | 53.13 | 54.11 | 00:00:00 | | 2005-10-18 | 2,688,000 | 54.00 | 54.90 | 53.76 | 54.60 | 00:00:00 | | 2005-10-19 | 3,468,000 | 54.30 | 56.74 | 54.20 | 56.20 | 00:00:00 | | 2005-10-20 | 4,241,800 | 55.95 | 56.20 | 55.51 | 55.95 | 00:00:00 | | 2005-10-21 | 3,943,800 | 55.95 | 56.75 | 55.71 | 56.64 | 00:00:00 | | 2005-10-24 | 2,962,000 | 56.64 | 57.33 | 56.07 | 57.27 | 00:00:00 | | 2005-10-25 | 5,118,400 | 57.27 | 57.28 | 53.53 | 54.67 | 00:00:00 | | 2005-10-26 | 3,832,400 | 54.68 | 55.10 | 53.02 | 53.11 | 00:00:00 | | 2005-10-27 | 5,725,800 | 54.30 | 55.60 | 54.30 | 55.25 | 00:00:00 | | 2005-10-28 | 7,714,600 | 54.60 | 56.85 | 54.27 | 55.75 | 00:00:00 | | 2005-10-31 | 6,439,600 | 55.65 | 56.55 | 55.18 | 56.50 | 00:00:00 | | 2005-11-01 | 23,026,000 | 50.41 | 51.25 | 48.30 | 49.80 | 00:00:00 | | 2005-11-02 | 20,107,000 | 50.00 | 50.15 | 46.40 | 48.50 | 00:00:00 | | 2005-11-03 | 8,705,800 | 49.83 | 49.83 | 48.37 | 49.30 | 00:00:00 | | 2005-11-04 | 7,244,200 | 49.20 | 51.41 | 49.20 | 50.99 | 00:00:00 | | 2005-11-07 | 11,779,400 | 52.25 | 52.75 | 52.10 | 52.47 | 00:00:00 | | 2005-11-08 | 4,343,400 | 52.16 | 52.18 | 51.10 | 51.89 | 00:00:00 | | 2005-11-09 | 8,426,400 | 50.25 | 51.00 | 49.60 | 50.77 | 00:00:00 | | 2005-11-10 | 5,633,400 | 50.72 | 52.15 | 50.72 | 51.80 | 00:00:00 | | 2005-11-11 | 5,303,400 | 51.93 | 53.14 | 51.40 | 52.85 | 00:00:00 | | 2005-11-14 | 4,279,000 | 52.80 | 53.45 | 52.40 | 53.20 | 00:00:00 | | 2005-11-15 | 7,706,000 | 53.05 | 55.21 | 53.05 | 55.07 | 00:00:00 | | 2005-11-16 | 4,749,800 | 54.98 | 55.00 | 53.30 | 53.65 | 00:00:00 | | 2005-11-17 | 6,073,400 | 53.65 | 53.99 | 53.21 | 53.43 | 00:00:00 | | 2005-11-18 | 3,835,400 | 53.75 | 53.75 | 52.17 | 52.95 | 00:00:00 | | 2005-11-21 | 4,500,400 | 52.70 | 53.10 | 51.90 | 52.93 | 00:00:00 | | 2005-11-22 | 4,307,600 | 52.80 | 54.00 | 52.75 | 53.96 | 00:00:00 | | 2005-11-23 | 2,811,000 | 53.56 | 53.61 | 53.07 | 53.39 | 00:00:00 | | 2005-11-25 | 1,354,000 | 53.29 | 53.70 | 52.75 | 53.62 | 00:00:00 | | 2005-11-28 | 1,852,600 | 53.42 | 53.50 | 52.56 | 52.56 | 00:00:00 | | 2005-11-29 | 5,442,600 | 53.00 | 54.00 | 53.00 | 53.97 | 00:00:00 | | 2005-11-30 | 3,611,200 | 53.97 | 54.00 | 53.50 | 53.65 | 00:00:00 | | 2005-12-01 | 4,184,200 | 53.73 | 54.96 | 53.71 | 54.80 | 00:00:00 | | 2005-12-02 | 7,329,000 | 54.90 | 56.35 | 54.83 | 55.90 | 00:00:00 | | 2005-12-05 | 4,416,000 | 55.90 | 56.35 | 55.55 | 55.72 | 00:00:00 | | 2005-12-06 | 4,613,800 | 55.82 | 55.91 | 54.74 | 54.80 | 00:00:00 | | 2005-12-07 | 7,156,600 | 54.35 | 55.97 | 54.10 | 55.20 | 00:00:00 | | 2005-12-08 | 4,201,600 | 55.21 | 55.67 | 54.99 | 55.20 | 00:00:00 | | 2005-12-09 | 2,466,800 | 55.40 | 56.00 | 55.36 | 55.68 | 00:00:00 | | 2005-12-12 | 3,454,000 | 55.75 | 55.76 | 54.97 | 55.51 | 00:00:00 | | 2005-12-13 | 2,925,000 | 55.40 | 55.91 | 55.13 | 55.90 | 00:00:00 | | 2005-12-14 | 3,544,200 | 56.00 | 56.99 | 56.00 | 56.94 | 00:00:00 | | 2005-12-15 | 5,155,600 | 56.30 | 56.80 | 55.08 | 56.76 | 00:00:00 | | 2005-12-16 | 6,732,200 | 57.00 | 57.90 | 56.80 | 57.48 | 00:00:00 | | 2005-12-19 | 4,697,000 | 57.48 | 57.62 | 56.25 | 56.98 | 00:00:00 | | 2005-12-20 | 2,963,200 | 57.00 | 57.95 | 57.00 | 57.56 | 00:00:00 | | 2005-12-21 | 2,561,200 | 57.75 | 57.95 | 56.55 | 56.86 | 00:00:00 | | 2005-12-22 | 3,109,600 | 56.50 | 56.82 | 55.94 | 56.08 | 00:00:00 | | 2005-12-23 | 1,152,400 | 56.25 | 56.49 | 55.95 | 56.37 | 00:00:00 | | 2005-12-27 | 1,214,000 | 56.30 | 56.98 | 55.55 | 55.85 | 00:00:00 | | 2005-12-28 | 1,680,600 | 55.86 | 56.11 | 55.62 | 56.03 | 00:00:00 | | 2005-12-29 | 1,299,200 | 55.95 | 56.91 | 55.88 | 56.78 | 00:00:00 | | 2005-12-30 | 1,115,000 | 56.50 | 56.51 | 55.60 | 55.80 | 00:00:00 | | 2006-01-03 | 2,457,600 | 56.25 | 57.34 | 55.74 | 57.15 | 00:00:00 | | 2006-01-04 | 1,992,800 | 57.10 | 57.30 | 56.62 | 56.80 | 00:00:00 | | 2006-01-05 | 3,257,600 | 56.56 | 57.10 | 55.81 | 55.94 | 00:00:00 | | 2006-01-06 | 5,680,200 | 56.14 | 56.40 | 55.95 | 56.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
