|
 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 | | 2006-06-29 | 3,509,400 | 55.70 | 57.15 | 55.70 | 57.06 | 00:00:00 | | 2006-06-30 | 3,467,600 | 57.07 | 57.88 | 57.07 | 57.28 | 00:00:00 | | 2006-07-03 | 931,600 | 57.29 | 57.62 | 56.87 | 57.42 | 00:00:00 | | 2006-07-05 | 2,060,600 | 56.76 | 57.25 | 56.40 | 57.12 | 00:00:00 | | 2006-07-06 | 2,179,800 | 57.12 | 57.66 | 56.68 | 56.72 | 00:00:00 | | 2006-07-07 | 3,100,400 | 56.72 | 57.54 | 56.62 | 57.40 | 00:00:00 | | 2006-07-10 | 2,069,400 | 57.65 | 58.42 | 57.65 | 58.01 | 00:00:00 | | 2006-07-11 | 3,309,200 | 58.00 | 58.59 | 57.79 | 58.50 | 00:00:00 | | 2006-07-12 | 2,789,200 | 58.50 | 59.17 | 58.04 | 58.49 | 00:00:00 | | 2006-07-13 | 2,956,800 | 58.15 | 58.30 | 57.55 | 57.80 | 00:00:00 | | 2006-07-14 | 2,239,400 | 57.78 | 57.88 | 57.10 | 57.77 | 00:00:00 | | 2006-07-17 | 2,218,800 | 57.49 | 58.87 | 57.35 | 58.09 | 00:00:00 | | 2006-07-18 | 2,162,000 | 58.09 | 58.61 | 57.52 | 58.05 | 00:00:00 | | 2006-07-19 | 3,476,200 | 58.45 | 59.91 | 58.45 | 59.70 | 00:00:00 | | 2006-07-20 | 2,900,600 | 59.95 | 59.95 | 59.32 | 59.45 | 00:00:00 | | 2006-07-21 | 3,259,600 | 59.75 | 59.84 | 59.00 | 59.79 | 00:00:00 | | 2006-07-24 | 4,353,600 | 59.80 | 60.87 | 59.26 | 60.70 | 00:00:00 | | 2006-07-25 | 4,380,400 | 60.70 | 61.49 | 60.38 | 61.16 | 00:00:00 | | 2006-07-26 | 2,382,400 | 61.05 | 61.28 | 60.44 | 60.44 | 00:00:00 | | 2006-07-27 | 3,889,000 | 60.44 | 60.45 | 59.46 | 59.73 | 00:00:00 | | 2006-07-28 | 2,891,400 | 59.98 | 60.60 | 58.69 | 59.24 | 00:00:00 | | 2006-07-31 | 1,898,800 | 59.25 | 59.72 | 58.83 | 59.33 | 00:00:00 | | 2006-08-01 | 1,633,800 | 59.08 | 59.61 | 58.38 | 59.50 | 00:00:00 | | 2006-08-02 | 2,733,600 | 59.53 | 60.20 | 59.22 | 59.61 | 00:00:00 | | 2006-08-03 | 3,360,200 | 59.75 | 60.42 | 58.53 | 59.10 | 00:00:00 | | 2006-08-04 | 8,740,200 | 61.75 | 61.85 | 60.09 | 60.65 | 00:00:00 | | 2006-08-07 | 4,486,800 | 60.85 | 61.00 | 60.56 | 61.00 | 00:00:00 | | 2006-08-08 | 7,589,600 | 61.50 | 63.37 | 61.38 | 62.96 | 00:00:00 | | 2006-08-09 | 3,817,200 | 63.50 | 63.55 | 62.80 | 62.97 | 00:00:00 | | 2006-08-10 | 2,837,200 | 62.90 | 64.13 | 62.87 | 63.99 | 00:00:00 | | 2006-08-11 | 5,020,600 | 63.81 | 63.82 | 61.65 | 61.74 | 00:00:00 | | 2006-08-14 | 5,663,400 | 61.12 | 61.94 | 60.60 | 60.95 | 00:00:00 | | 2006-08-15 | 2,401,200 | 61.77 | 62.21 | 61.63 | 61.94 | 00:00:00 | | 2006-08-16 | 2,774,600 | 62.10 | 62.44 | 61.75 | 62.37 | 00:00:00 | | 2006-08-17 | 2,159,400 | 62.85 | 63.29 | 62.29 | 62.51 | 00:00:00 | | 2006-08-18 | 2,417,200 | 62.30 | 62.33 | 61.73 | 61.75 | 00:00:00 | | 2006-08-21 | 1,692,600 | 61.50 | 62.11 | 61.33 | 61.55 | 00:00:00 | | 2006-08-22 | 2,999,800 | 61.55 | 62.40 | 61.45 | 61.99 | 00:00:00 | | 2006-08-23 | 2,435,200 | 61.85 | 62.30 | 61.38 | 61.80 | 00:00:00 | | 2006-08-24 | 2,006,200 | 61.85 | 62.30 | 61.69 | 61.80 | 00:00:00 | | 2006-08-25 | 1,405,600 | 61.70 | 61.85 | 61.20 | 61.20 | 00:00:00 | | 2006-08-28 | 2,814,400 | 61.10 | 62.65 | 60.91 | 62.13 | 00:00:00 | | 2006-08-29 | 2,428,000 | 61.90 | 62.99 | 61.85 | 62.99 | 00:00:00 | | 2006-08-30 | 2,998,200 | 63.00 | 63.63 | 63.00 | 63.50 | 00:00:00 | | 2006-08-31 | 1,485,600 | 63.70 | 63.74 | 62.77 | 63.37 | 00:00:00 | | 2006-09-01 | 2,923,000 | 62.80 | 62.80 | 61.67 | 62.59 | 00:00:00 | | 2006-09-05 | 3,025,000 | 62.70 | 63.94 | 62.70 | 63.45 | 00:00:00 | | 2006-09-06 | 4,572,200 | 63.46 | 63.50 | 62.00 | 62.00 | 00:00:00 | | 2006-09-07 | 2,754,400 | 61.93 | 61.93 | 61.18 | 61.48 | 00:00:00 | | 2006-09-08 | 1,885,200 | 61.52 | 61.73 | 61.02 | 61.38 | 00:00:00 | | 2006-09-11 | 3,571,800 | 61.50 | 63.30 | 61.48 | 63.03 | 00:00:00 | | 2006-09-12 | 2,169,800 | 62.88 | 63.30 | 62.70 | 63.08 | 00:00:00 | | 2006-09-13 | 1,988,400 | 62.90 | 63.15 | 62.63 | 62.87 | 00:00:00 | | 2006-09-14 | 2,907,400 | 62.47 | 62.48 | 61.60 | 61.69 | 00:00:00 | | 2006-09-15 | 3,356,200 | 61.75 | 62.20 | 61.10 | 61.96 | 00:00:00 | | 2006-09-18 | 1,298,600 | 61.94 | 62.06 | 61.31 | 61.48 | 00:00:00 | | 2006-09-19 | 2,267,000 | 61.48 | 62.89 | 61.46 | 62.86 | 00:00:00 | | 2006-09-20 | 2,119,400 | 63.00 | 63.37 | 62.46 | 62.89 | 00:00:00 | | 2006-09-21 | 11,477,000 | 62.89 | 62.90 | 59.20 | 60.48 | 00:00:00 | | 2006-09-22 | 3,681,000 | 60.49 | 60.70 | 59.86 | 60.00 | 00:00:00 | | 2006-09-25 | 13,903,400 | 58.32 | 60.20 | 56.13 | 57.23 | 00:00:00 | | 2006-09-26 | 6,653,600 | 57.26 | 59.35 | 57.25 | 58.89 | 00:00:00 | | 2006-09-27 | 4,648,000 | 58.75 | 58.89 | 58.28 | 58.28 | 00:00:00 | | 2006-09-28 | 4,008,600 | 58.40 | 59.34 | 58.14 | 59.20 | 00:00:00 | | 2006-09-29 | 5,821,200 | 59.30 | 60.37 | 59.17 | 60.11 | 00:00:00 | | 2006-10-02 | 3,462,800 | 59.63 | 60.36 | 59.63 | 59.75 | 00:00:00 | | 2006-10-03 | 2,957,000 | 60.40 | 60.64 | 59.82 | 60.00 | 00:00:00 | | 2006-10-04 | 1,735,800 | 59.90 | 60.49 | 59.50 | 60.14 | 00:00:00 | | 2006-10-05 | 4,937,600 | 59.50 | 60.19 | 58.86 | 59.73 | 00:00:00 | | 2006-10-06 | 10,035,800 | 59.35 | 59.36 | 56.90 | 57.11 | 00:00:00 | | 2006-10-09 | 11,676,400 | 56.32 | 56.32 | 54.40 | 55.75 | 00:00:00 | | 2006-10-10 | 5,686,800 | 56.00 | 56.47 | 55.54 | 56.44 | 00:00:00 | | 2006-10-11 | 5,772,400 | 56.20 | 58.00 | 55.81 | 56.76 | 00:00:00 | | 2006-10-12 | 2,525,200 | 56.81 | 57.41 | 56.63 | 57.34 | 00:00:00 | | 2006-10-13 | 3,398,800 | 57.40 | 57.43 | 55.86 | 56.10 | 00:00:00 | | 2006-10-16 | 3,862,400 | 56.11 | 56.93 | 55.94 | 56.86 | 00:00:00 | | 2006-10-17 | 3,721,200 | 56.61 | 57.22 | 56.25 | 56.80 | 00:00:00 | | 2006-10-18 | 3,295,200 | 56.85 | 57.72 | 56.79 | 57.22 | 00:00:00 | | 2006-10-19 | 3,158,200 | 56.80 | 58.17 | 56.50 | 57.43 | 00:00:00 | | 2006-10-20 | 4,777,000 | 57.35 | 57.69 | 57.11 | 57.48 | 00:00:00 | | 2006-10-23 | 4,206,000 | 57.30 | 58.25 | 57.11 | 57.60 | 00:00:00 | | 2006-10-24 | 3,289,200 | 57.40 | 57.65 | 56.60 | 56.68 | 00:00:00 | | 2006-10-25 | 13,312,800 | 56.25 | 56.30 | 53.05 | 53.79 | 00:00:00 | | 2006-10-26 | 3,959,200 | 53.85 | 55.00 | 53.84 | 54.91 | 00:00:00 | | 2006-10-27 | 2,724,200 | 54.96 | 55.23 | 54.30 | 54.75 | 00:00:00 | | 2006-10-30 | 3,392,000 | 54.70 | 54.78 | 53.60 | 53.68 | 00:00:00 | | 2006-10-31 | 3,806,400 | 54.00 | 54.15 | 53.29 | 53.50 | 00:00:00 | | 2006-11-01 | 22,224,800 | 56.00 | 56.20 | 50.08 | 50.67 | 00:00:00 | | 2006-11-02 | 14,727,000 | 50.65 | 53.28 | 49.39 | 51.40 | 00:00:00 | | 2006-11-03 | 19,683,600 | 53.15 | 53.73 | 50.11 | 51.17 | 00:00:00 | | 2006-11-06 | 7,773,200 | 51.22 | 52.71 | 50.74 | 52.40 | 00:00:00 | | 2006-11-07 | 5,170,400 | 52.25 | 52.90 | 51.81 | 51.99 | 00:00:00 | | 2006-11-08 | 11,549,800 | 50.75 | 50.98 | 49.76 | 49.82 | 00:00:00 | | 2006-11-09 | 12,234,400 | 49.87 | 49.87 | 47.44 | 47.97 | 00:00:00 | | 2006-11-10 | 14,569,800 | 48.05 | 48.42 | 47.27 | 47.94 | 00:00:00 | | 2006-11-13 | 12,507,000 | 48.18 | 50.52 | 48.16 | 50.29 | 00:00:00 | | 2006-11-14 | 11,906,800 | 51.80 | 53.50 | 51.39 | 51.56 | 00:00:00 | | 2006-11-15 | 6,521,200 | 51.60 | 52.55 | 51.49 | 52.06 | 00:00:00 | | 2006-11-16 | 4,318,000 | 52.07 | 52.28 | 51.57 | 51.66 | 00:00:00 | | 2006-11-17 | 15,221,000 | 51.15 | 51.36 | 48.32 | 48.45 | 00:00:00 | | 2006-11-20 | 9,307,000 | 48.10 | 49.35 | 48.00 | 48.70 | 00:00:00 | | 2006-11-21 | 8,700,800 | 48.47 | 48.73 | 47.40 | 47.81 | 00:00:00 | | 2006-11-22 | 4,995,000 | 47.75 | 48.28 | 47.45 | 47.93 | 00:00:00 | | 2006-11-24 | 2,287,200 | 47.60 | 48.13 | 47.08 | 47.92 | 00:00:00 | | 2006-11-27 | 8,298,200 | 47.92 | 49.19 | 47.89 | 48.79 | 00:00:00 | | 2006-11-28 | 10,899,000 | 48.54 | 50.37 | 48.54 | 49.94 | 00:00:00 | | 2006-11-29 | 8,625,000 | 49.95 | 51.00 | 49.51 | 50.98 | 00:00:00 | | 2006-11-30 | 9,674,800 | 51.51 | 51.62 | 49.45 | 50.21 | 00:00:00 | | 2006-12-01 | 7,945,600 | 51.10 | 51.10 | 49.56 | 49.90 | 00:00:00 | | 2006-12-04 | 4,638,200 | 50.20 | 50.85 | 50.11 | 50.34 | 00:00:00 | | 2006-12-05 | 6,737,400 | 50.45 | 52.17 | 50.27 | 51.99 | 00:00:00 | | 2006-12-06 | 4,734,800 | 52.05 | 52.15 | 51.14 | 51.72 | 00:00:00 | | 2006-12-07 | 5,230,000 | 51.75 | 52.77 | 51.72 | 52.50 | 00:00:00 | | 2006-12-08 | 3,303,200 | 52.25 | 52.25 | 51.24 | 51.87 | 00:00:00 | | 2006-12-11 | 3,938,000 | 51.60 | 52.27 | 51.23 | 52.16 | 00:00:00 | | 2006-12-12 | 4,763,600 | 52.16 | 52.56 | 51.06 | 51.42 | 00:00:00 | | 2006-12-13 | 3,495,400 | 51.95 | 51.95 | 51.06 | 51.06 | 00:00:00 | | 2006-12-14 | 3,954,600 | 51.05 | 52.06 | 51.05 | 51.43 | 00:00:00 | | 2006-12-15 | 4,905,000 | 51.89 | 52.69 | 51.75 | 52.06 | 00:00:00 | | 2006-12-18 | 12,273,000 | 53.28 | 54.50 | 52.91 | 53.15 | 00:00:00 | | 2006-12-19 | 8,546,200 | 53.17 | 53.20 | 52.33 | 52.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
