|
 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 | | 2006-01-06 | 5,680,200 | 56.14 | 56.40 | 55.95 | 56.04 | 00:00:00 | | 2006-01-09 | 4,420,400 | 55.60 | 55.60 | 54.85 | 55.30 | 00:00:00 | | 2006-01-10 | 2,319,400 | 54.90 | 55.00 | 54.50 | 54.88 | 00:00:00 | | 2006-01-11 | 2,998,800 | 54.65 | 54.85 | 54.21 | 54.62 | 00:00:00 | | 2006-01-12 | 4,777,800 | 54.52 | 55.58 | 54.49 | 55.53 | 00:00:00 | | 2006-01-13 | 2,343,800 | 55.50 | 56.04 | 55.30 | 55.80 | 00:00:00 | | 2006-01-17 | 3,722,000 | 55.80 | 56.03 | 55.59 | 55.90 | 00:00:00 | | 2006-01-18 | 6,426,200 | 55.90 | 56.75 | 55.90 | 56.59 | 00:00:00 | | 2006-01-19 | 5,059,600 | 56.40 | 56.71 | 55.83 | 56.40 | 00:00:00 | | 2006-01-20 | 2,825,400 | 56.20 | 56.26 | 54.92 | 54.98 | 00:00:00 | | 2006-01-23 | 2,810,200 | 55.30 | 55.30 | 53.92 | 54.60 | 00:00:00 | | 2006-01-24 | 3,880,600 | 54.51 | 55.00 | 54.01 | 54.84 | 00:00:00 | | 2006-01-25 | 2,657,000 | 54.64 | 55.18 | 54.29 | 55.07 | 00:00:00 | | 2006-01-26 | 3,655,200 | 55.27 | 55.90 | 55.27 | 55.50 | 00:00:00 | | 2006-01-27 | 3,498,000 | 55.50 | 56.30 | 55.50 | 55.93 | 00:00:00 | | 2006-01-30 | 1,963,000 | 55.65 | 55.65 | 54.99 | 55.12 | 00:00:00 | | 2006-01-31 | 4,497,600 | 55.00 | 55.05 | 53.99 | 54.10 | 00:00:00 | | 2006-02-01 | 4,131,800 | 53.95 | 54.46 | 53.70 | 54.07 | 00:00:00 | | 2006-02-02 | 3,296,600 | 53.20 | 53.58 | 52.00 | 52.79 | 00:00:00 | | 2006-02-03 | 5,073,200 | 52.90 | 54.70 | 52.90 | 54.57 | 00:00:00 | | 2006-02-06 | 2,865,200 | 54.50 | 54.51 | 53.44 | 53.88 | 00:00:00 | | 2006-02-07 | 2,383,600 | 53.70 | 54.13 | 53.49 | 54.06 | 00:00:00 | | 2006-02-08 | 2,640,200 | 53.90 | 54.06 | 53.49 | 53.96 | 00:00:00 | | 2006-02-09 | 3,738,600 | 53.96 | 55.34 | 53.85 | 55.05 | 00:00:00 | | 2006-02-10 | 2,362,800 | 54.95 | 55.01 | 54.11 | 54.59 | 00:00:00 | | 2006-02-13 | 1,652,000 | 54.19 | 54.48 | 53.71 | 54.42 | 00:00:00 | | 2006-02-14 | 2,297,600 | 54.43 | 55.40 | 54.43 | 55.07 | 00:00:00 | | 2006-02-15 | 2,453,400 | 55.54 | 56.00 | 55.25 | 55.98 | 00:00:00 | | 2006-02-16 | 3,086,200 | 55.90 | 56.29 | 55.35 | 56.27 | 00:00:00 | | 2006-02-17 | 3,372,800 | 56.27 | 56.92 | 56.00 | 56.69 | 00:00:00 | | 2006-02-21 | 1,728,000 | 56.94 | 57.10 | 56.64 | 56.75 | 00:00:00 | | 2006-02-22 | 2,475,600 | 57.25 | 57.75 | 56.99 | 57.20 | 00:00:00 | | 2006-02-23 | 3,140,800 | 56.75 | 57.04 | 56.13 | 56.75 | 00:00:00 | | 2006-02-24 | 2,296,800 | 56.80 | 56.80 | 55.87 | 56.10 | 00:00:00 | | 2006-02-27 | 3,245,000 | 55.65 | 56.25 | 55.33 | 56.01 | 00:00:00 | | 2006-02-28 | 3,023,800 | 55.40 | 55.88 | 55.08 | 55.72 | 00:00:00 | | 2006-03-01 | 9,747,200 | 58.00 | 59.50 | 58.00 | 59.28 | 00:00:00 | | 2006-03-02 | 4,723,600 | 59.48 | 59.80 | 58.75 | 59.29 | 00:00:00 | | 2006-03-03 | 5,066,800 | 58.10 | 58.90 | 57.95 | 58.05 | 00:00:00 | | 2006-03-06 | 3,288,800 | 57.80 | 58.00 | 56.90 | 57.17 | 00:00:00 | | 2006-03-07 | 4,682,800 | 57.01 | 58.26 | 56.93 | 58.24 | 00:00:00 | | 2006-03-08 | 3,919,400 | 58.20 | 58.84 | 57.90 | 58.80 | 00:00:00 | | 2006-03-09 | 4,233,400 | 58.80 | 59.46 | 58.69 | 58.92 | 00:00:00 | | 2006-03-10 | 4,201,200 | 59.00 | 59.00 | 58.64 | 58.68 | 00:00:00 | | 2006-03-13 | 2,163,600 | 58.45 | 59.08 | 58.16 | 58.70 | 00:00:00 | | 2006-03-14 | 2,382,000 | 58.55 | 58.77 | 58.17 | 58.65 | 00:00:00 | | 2006-03-15 | 3,979,800 | 58.88 | 59.38 | 58.40 | 59.29 | 00:00:00 | | 2006-03-16 | 2,353,200 | 59.50 | 59.71 | 59.14 | 59.22 | 00:00:00 | | 2006-03-17 | 3,103,600 | 59.55 | 59.55 | 58.66 | 58.77 | 00:00:00 | | 2006-03-20 | 4,142,200 | 59.50 | 59.50 | 58.46 | 58.78 | 00:00:00 | | 2006-03-21 | 4,992,800 | 58.80 | 59.00 | 58.45 | 58.65 | 00:00:00 | | 2006-03-22 | 3,769,200 | 58.40 | 59.25 | 58.32 | 59.19 | 00:00:00 | | 2006-03-23 | 2,644,800 | 59.40 | 59.40 | 58.40 | 58.65 | 00:00:00 | | 2006-03-24 | 5,193,200 | 58.94 | 60.64 | 58.94 | 60.18 | 00:00:00 | | 2006-03-27 | 4,592,600 | 59.40 | 59.91 | 58.31 | 58.54 | 00:00:00 | | 2006-03-28 | 4,007,600 | 58.43 | 59.83 | 58.41 | 59.36 | 00:00:00 | | 2006-03-29 | 2,179,800 | 59.15 | 59.36 | 58.61 | 58.86 | 00:00:00 | | 2006-03-30 | 3,519,800 | 58.40 | 58.73 | 57.59 | 57.59 | 00:00:00 | | 2006-03-31 | 4,476,800 | 57.30 | 57.88 | 57.09 | 57.22 | 00:00:00 | | 2006-04-03 | 5,982,200 | 57.10 | 57.25 | 56.34 | 56.80 | 00:00:00 | | 2006-04-04 | 5,361,000 | 56.82 | 57.10 | 55.93 | 56.79 | 00:00:00 | | 2006-04-05 | 3,752,800 | 56.79 | 56.88 | 55.62 | 55.97 | 00:00:00 | | 2006-04-06 | 3,621,000 | 55.65 | 56.03 | 54.90 | 55.08 | 00:00:00 | | 2006-04-07 | 3,432,000 | 55.07 | 55.89 | 54.79 | 55.00 | 00:00:00 | | 2006-04-10 | 3,103,400 | 55.05 | 55.35 | 54.27 | 55.21 | 00:00:00 | | 2006-04-11 | 4,266,800 | 55.05 | 55.51 | 53.66 | 54.84 | 00:00:00 | | 2006-04-12 | 3,185,400 | 54.65 | 55.40 | 54.60 | 55.38 | 00:00:00 | | 2006-04-13 | 3,146,800 | 55.20 | 55.80 | 55.07 | 55.57 | 00:00:00 | | 2006-04-17 | 2,840,800 | 55.69 | 55.76 | 54.77 | 54.94 | 00:00:00 | | 2006-04-18 | 4,836,400 | 55.05 | 55.49 | 54.06 | 54.15 | 00:00:00 | | 2006-04-19 | 9,694,200 | 54.49 | 54.68 | 52.18 | 52.61 | 00:00:00 | | 2006-04-20 | 6,020,600 | 52.75 | 54.54 | 52.62 | 54.23 | 00:00:00 | | 2006-04-21 | 4,888,000 | 54.47 | 54.80 | 53.55 | 54.67 | 00:00:00 | | 2006-04-24 | 2,005,600 | 54.20 | 54.70 | 53.86 | 54.10 | 00:00:00 | | 2006-04-25 | 2,620,800 | 54.00 | 54.00 | 53.04 | 53.60 | 00:00:00 | | 2006-04-26 | 4,093,400 | 53.55 | 53.87 | 53.07 | 53.47 | 00:00:00 | | 2006-04-27 | 9,302,400 | 53.05 | 53.06 | 50.60 | 51.84 | 00:00:00 | | 2006-04-28 | 4,243,000 | 52.00 | 53.29 | 51.95 | 53.23 | 00:00:00 | | 2006-05-01 | 6,678,600 | 51.95 | 52.37 | 50.80 | 51.03 | 00:00:00 | | 2006-05-02 | 7,038,600 | 51.80 | 52.40 | 50.88 | 52.15 | 00:00:00 | | 2006-05-03 | 6,959,200 | 51.90 | 51.90 | 50.80 | 51.15 | 00:00:00 | | 2006-05-04 | 4,680,400 | 51.16 | 51.48 | 50.31 | 50.77 | 00:00:00 | | 2006-05-05 | 8,344,800 | 53.25 | 53.76 | 52.30 | 52.76 | 00:00:00 | | 2006-05-08 | 3,890,400 | 52.90 | 53.43 | 52.33 | 52.55 | 00:00:00 | | 2006-05-09 | 5,582,200 | 52.40 | 52.41 | 50.62 | 51.12 | 00:00:00 | | 2006-05-10 | 3,767,600 | 51.05 | 51.50 | 50.72 | 51.32 | 00:00:00 | | 2006-05-11 | 3,823,800 | 51.10 | 51.27 | 50.10 | 50.43 | 00:00:00 | | 2006-05-12 | 3,250,400 | 50.44 | 50.93 | 50.32 | 50.85 | 00:00:00 | | 2006-05-15 | 3,576,000 | 50.40 | 51.32 | 50.23 | 51.23 | 00:00:00 | | 2006-05-16 | 4,955,400 | 51.35 | 52.60 | 51.35 | 51.82 | 00:00:00 | | 2006-05-17 | 5,739,600 | 51.92 | 52.61 | 51.75 | 51.91 | 00:00:00 | | 2006-05-18 | 6,256,400 | 50.96 | 52.83 | 50.96 | 52.54 | 00:00:00 | | 2006-05-19 | 5,553,400 | 52.57 | 52.69 | 51.82 | 52.14 | 00:00:00 | | 2006-05-22 | 4,506,400 | 51.85 | 52.40 | 51.76 | 52.34 | 00:00:00 | | 2006-05-23 | 4,322,000 | 52.34 | 52.58 | 51.86 | 52.06 | 00:00:00 | | 2006-05-24 | 4,464,600 | 52.00 | 52.60 | 51.45 | 51.94 | 00:00:00 | | 2006-05-25 | 4,676,000 | 51.92 | 52.55 | 51.80 | 52.49 | 00:00:00 | | 2006-05-26 | 3,340,200 | 52.47 | 52.69 | 51.79 | 51.83 | 00:00:00 | | 2006-05-30 | 4,745,600 | 51.86 | 53.21 | 51.85 | 52.90 | 00:00:00 | | 2006-05-31 | 5,590,400 | 53.00 | 54.35 | 52.99 | 53.90 | 00:00:00 | | 2006-06-01 | 3,220,200 | 53.85 | 54.37 | 53.50 | 54.29 | 00:00:00 | | 2006-06-02 | 3,108,800 | 54.10 | 54.44 | 53.45 | 53.78 | 00:00:00 | | 2006-06-05 | 2,793,600 | 53.40 | 54.01 | 53.18 | 53.39 | 00:00:00 | | 2006-06-06 | 2,688,400 | 53.50 | 53.67 | 52.54 | 53.25 | 00:00:00 | | 2006-06-07 | 3,460,400 | 53.95 | 55.21 | 53.72 | 54.57 | 00:00:00 | | 2006-06-08 | 5,803,000 | 55.50 | 55.50 | 53.10 | 53.67 | 00:00:00 | | 2006-06-09 | 2,121,200 | 53.75 | 53.98 | 53.06 | 53.10 | 00:00:00 | | 2006-06-12 | 3,086,400 | 53.10 | 53.60 | 51.68 | 51.78 | 00:00:00 | | 2006-06-13 | 3,890,800 | 51.65 | 52.50 | 50.86 | 51.15 | 00:00:00 | | 2006-06-14 | 4,553,200 | 51.20 | 52.33 | 51.13 | 51.73 | 00:00:00 | | 2006-06-15 | 2,537,400 | 51.83 | 52.52 | 51.16 | 52.28 | 00:00:00 | | 2006-06-16 | 3,475,400 | 52.25 | 52.26 | 51.48 | 51.68 | 00:00:00 | | 2006-06-19 | 3,265,600 | 51.75 | 52.10 | 51.35 | 51.93 | 00:00:00 | | 2006-06-20 | 3,172,400 | 51.93 | 52.33 | 51.66 | 52.27 | 00:00:00 | | 2006-06-21 | 5,894,600 | 52.27 | 54.60 | 52.02 | 54.43 | 00:00:00 | | 2006-06-22 | 4,685,000 | 54.43 | 54.44 | 53.00 | 53.79 | 00:00:00 | | 2006-06-23 | 2,516,000 | 53.35 | 55.00 | 53.35 | 54.60 | 00:00:00 | | 2006-06-26 | 4,264,600 | 55.25 | 56.28 | 55.21 | 55.79 | 00:00:00 | | 2006-06-27 | 3,050,000 | 55.91 | 56.62 | 55.03 | 55.08 | 00:00:00 | | 2006-06-28 | 2,787,800 | 55.25 | 55.79 | 54.49 | 55.47 | 00:00:00 | | 2006-06-29 | 3,509,400 | 55.70 | 57.15 | 55.70 | 57.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
