|
 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 | | 2006-12-19 | 8,546,200 | 53.17 | 53.20 | 52.33 | 52.38 | 00:00:00 | | 2006-12-20 | 7,995,200 | 52.50 | 54.62 | 52.40 | 54.37 | 00:00:00 | | 2006-12-21 | 6,799,600 | 54.18 | 55.34 | 53.99 | 54.83 | 00:00:00 | | 2006-12-22 | 4,364,400 | 54.59 | 54.88 | 53.43 | 53.78 | 00:00:00 | | 2006-12-26 | 2,768,600 | 53.48 | 54.17 | 53.26 | 53.33 | 00:00:00 | | 2006-12-27 | 3,330,600 | 53.58 | 54.39 | 53.43 | 54.00 | 00:00:00 | | 2006-12-28 | 2,407,000 | 53.60 | 53.73 | 53.13 | 53.56 | 00:00:00 | | 2006-12-29 | 2,605,200 | 53.36 | 53.65 | 53.35 | 53.44 | 00:00:00 | | 2007-01-03 | 4,825,000 | 54.00 | 54.00 | 52.57 | 53.19 | 00:00:00 | | 2007-01-04 | 3,339,200 | 52.99 | 53.53 | 52.52 | 53.20 | 00:00:00 | | 2007-01-05 | 4,711,600 | 53.21 | 53.87 | 52.90 | 53.67 | 00:00:00 | | 2007-01-08 | 5,771,800 | 53.47 | 54.04 | 53.33 | 53.73 | 00:00:00 | | 2007-01-09 | 5,855,800 | 53.56 | 54.69 | 53.56 | 54.22 | 00:00:00 | | 2007-01-10 | 15,526,200 | 54.24 | 57.18 | 53.97 | 56.46 | 00:00:00 | | 2007-01-11 | 10,300,400 | 56.47 | 58.27 | 56.15 | 58.05 | 00:00:00 | | 2007-01-12 | 9,497,200 | 57.50 | 58.96 | 57.31 | 58.71 | 00:00:00 | | 2007-01-16 | 11,806,800 | 58.46 | 59.42 | 58.34 | 58.52 | 00:00:00 | | 2007-01-17 | 10,847,000 | 58.52 | 58.69 | 57.45 | 58.07 | 00:00:00 | | 2007-01-18 | 12,003,600 | 58.08 | 58.22 | 56.39 | 56.55 | 00:00:00 | | 2007-01-19 | 4,526,200 | 56.55 | 56.98 | 56.34 | 56.66 | 00:00:00 | | 2007-01-22 | 3,316,000 | 56.67 | 57.26 | 55.79 | 56.45 | 00:00:00 | | 2007-01-23 | 3,439,600 | 56.65 | 57.25 | 56.00 | 56.97 | 00:00:00 | | 2007-01-24 | 3,744,400 | 56.75 | 57.20 | 56.46 | 56.87 | 00:00:00 | | 2007-01-25 | 3,781,600 | 56.80 | 57.94 | 56.76 | 57.63 | 00:00:00 | | 2007-01-26 | 4,614,400 | 57.93 | 58.58 | 57.75 | 58.25 | 00:00:00 | | 2007-01-29 | 2,970,400 | 58.31 | 58.53 | 57.61 | 58.05 | 00:00:00 | | 2007-01-30 | 4,578,800 | 58.05 | 58.81 | 57.85 | 58.48 | 00:00:00 | | 2007-01-31 | 4,718,000 | 58.20 | 59.45 | 57.76 | 59.21 | 00:00:00 | | 2007-02-01 | 4,525,800 | 59.46 | 60.00 | 59.04 | 60.00 | 00:00:00 | | 2007-02-02 | 3,722,400 | 60.00 | 60.60 | 59.75 | 60.48 | 00:00:00 | | 2007-02-05 | 2,744,200 | 60.19 | 60.51 | 59.87 | 60.35 | 00:00:00 | | 2007-02-06 | 4,053,200 | 60.38 | 60.99 | 59.75 | 60.95 | 00:00:00 | | 2007-02-07 | 4,268,600 | 60.95 | 61.25 | 60.10 | 60.39 | 00:00:00 | | 2007-02-08 | 4,473,000 | 60.60 | 60.80 | 59.99 | 59.99 | 00:00:00 | | 2007-02-09 | 3,443,600 | 59.99 | 60.48 | 59.67 | 59.77 | 00:00:00 | | 2007-02-12 | 2,699,000 | 60.18 | 60.50 | 59.73 | 59.79 | 00:00:00 | | 2007-02-13 | 4,083,200 | 60.04 | 60.46 | 59.85 | 60.12 | 00:00:00 | | 2007-02-14 | 2,418,600 | 60.14 | 61.25 | 60.12 | 61.18 | 00:00:00 | | 2007-02-15 | 3,017,400 | 61.19 | 62.28 | 60.85 | 62.01 | 00:00:00 | | 2007-02-16 | 2,131,400 | 62.08 | 62.08 | 61.26 | 61.45 | 00:00:00 | | 2007-02-20 | 3,630,000 | 61.84 | 62.50 | 61.30 | 61.59 | 00:00:00 | | 2007-02-21 | 21,847,600 | 65.20 | 68.82 | 65.15 | 67.80 | 00:00:00 | | 2007-02-22 | 8,714,000 | 68.00 | 69.00 | 66.57 | 67.46 | 00:00:00 | | 2007-02-23 | 7,482,400 | 66.90 | 67.82 | 66.22 | 67.39 | 00:00:00 | | 2007-02-26 | 7,561,600 | 67.39 | 68.27 | 57.93 | 67.87 | 00:00:00 | | 2007-02-27 | 9,904,600 | 66.15 | 67.45 | 64.54 | 65.18 | 00:00:00 | | 2007-02-28 | 12,404,800 | 65.18 | 68.20 | 64.85 | 67.61 | 00:00:00 | | 2007-03-01 | 10,559,200 | 67.05 | 68.34 | 66.25 | 68.16 | 00:00:00 | | 2007-03-02 | 8,183,800 | 68.16 | 68.47 | 66.63 | 66.63 | 00:00:00 | | 2007-03-05 | 8,197,200 | 66.43 | 68.13 | 66.32 | 67.01 | 00:00:00 | | 2007-03-06 | 11,582,800 | 67.72 | 69.10 | 67.00 | 68.92 | 00:00:00 | | 2007-03-07 | 11,232,400 | 68.92 | 68.92 | 67.69 | 67.76 | 00:00:00 | | 2007-03-08 | 13,911,000 | 69.20 | 70.00 | 68.32 | 68.90 | 00:00:00 | | 2007-03-09 | 10,932,400 | 68.77 | 69.53 | 67.90 | 68.06 | 00:00:00 | | 2007-03-12 | 8,298,800 | 68.28 | 70.18 | 68.28 | 69.70 | 00:00:00 | | 2007-03-13 | 6,155,400 | 69.50 | 69.68 | 68.26 | 68.39 | 00:00:00 | | 2007-03-14 | 8,269,800 | 68.65 | 69.36 | 67.67 | 68.92 | 00:00:00 | | 2007-03-15 | 5,243,000 | 68.90 | 69.45 | 68.65 | 68.83 | 00:00:00 | | 2007-03-16 | 6,711,800 | 68.60 | 68.93 | 67.85 | 68.06 | 00:00:00 | | 2007-03-19 | 7,472,200 | 69.12 | 70.93 | 68.30 | 70.74 | 00:00:00 | | 2007-03-20 | 4,985,600 | 70.01 | 70.74 | 69.51 | 70.36 | 00:00:00 | | 2007-03-21 | 4,426,000 | 70.31 | 70.96 | 69.23 | 70.62 | 00:00:00 | | 2007-03-22 | 5,037,600 | 70.62 | 71.14 | 69.97 | 70.65 | 00:00:00 | | 2007-03-23 | 4,783,600 | 70.61 | 72.07 | 70.56 | 71.74 | 00:00:00 | | 2007-03-26 | 4,541,800 | 71.95 | 72.58 | 71.39 | 72.37 | 00:00:00 | | 2007-03-27 | 4,261,400 | 71.70 | 71.99 | 70.87 | 71.80 | 00:00:00 | | 2007-03-28 | 4,036,400 | 71.80 | 72.50 | 71.54 | 72.12 | 00:00:00 | | 2007-03-29 | 3,270,800 | 72.34 | 72.60 | 71.36 | 71.83 | 00:00:00 | | 2007-03-30 | 4,456,000 | 71.55 | 72.65 | 71.00 | 72.53 | 00:00:00 | | 2007-04-02 | 6,602,400 | 72.89 | 74.15 | 72.83 | 73.84 | 00:00:00 | | 2007-04-03 | 4,617,000 | 73.90 | 74.20 | 72.96 | 73.76 | 00:00:00 | | 2007-04-04 | 4,907,400 | 74.05 | 75.00 | 73.75 | 74.02 | 00:00:00 | | 2007-04-05 | 2,829,600 | 73.74 | 74.39 | 73.04 | 73.95 | 00:00:00 | | 2007-04-09 | 3,592,400 | 74.14 | 74.89 | 73.16 | 73.99 | 00:00:00 | | 2007-04-10 | 3,343,800 | 73.82 | 74.59 | 73.67 | 73.86 | 00:00:00 | | 2007-04-11 | 7,258,000 | 73.88 | 73.90 | 71.44 | 72.24 | 00:00:00 | | 2007-04-12 | 4,020,800 | 71.89 | 72.24 | 71.30 | 71.85 | 00:00:00 | | 2007-04-13 | 2,511,600 | 71.82 | 72.51 | 71.66 | 72.39 | 00:00:00 | | 2007-04-16 | 4,857,000 | 72.58 | 74.45 | 72.58 | 74.34 | 00:00:00 | | 2007-04-17 | 4,508,000 | 74.29 | 75.25 | 73.85 | 74.99 | 00:00:00 | | 2007-04-18 | 4,694,200 | 74.60 | 75.38 | 73.73 | 75.23 | 00:00:00 | | 2007-04-19 | 3,981,000 | 75.00 | 75.08 | 73.68 | 73.86 | 00:00:00 | | 2007-04-20 | 3,334,000 | 74.66 | 75.48 | 73.95 | 74.11 | 00:00:00 | | 2007-04-23 | 4,945,200 | 74.50 | 74.63 | 73.87 | 74.35 | 00:00:00 | | 2007-04-24 | 11,145,800 | 76.06 | 80.55 | 76.06 | 79.47 | 00:00:00 | | 2007-04-25 | 4,929,600 | 79.50 | 79.88 | 77.88 | 79.38 | 00:00:00 | | 2007-04-26 | 4,693,000 | 79.05 | 79.71 | 78.28 | 78.60 | 00:00:00 | | 2007-04-27 | 4,414,000 | 79.00 | 79.00 | 77.64 | 78.37 | 00:00:00 | | 2007-04-30 | 6,932,200 | 78.50 | 78.80 | 78.00 | 78.02 | 00:00:00 | | 2007-05-01 | 23,142,200 | 76.00 | 76.00 | 70.23 | 72.15 | 00:00:00 | | 2007-05-02 | 7,612,600 | 72.90 | 74.80 | 72.55 | 73.19 | 00:00:00 | | 2007-05-03 | 4,901,800 | 74.69 | 74.69 | 73.14 | 73.50 | 00:00:00 | | 2007-05-04 | 4,537,000 | 73.78 | 75.56 | 73.45 | 74.59 | 00:00:00 | | 2007-05-07 | 4,106,000 | 74.99 | 75.64 | 74.59 | 74.85 | 00:00:00 | | 2007-05-08 | 7,677,400 | 74.50 | 75.04 | 73.05 | 73.27 | 00:00:00 | | 2007-05-09 | 6,039,200 | 73.60 | 74.60 | 73.33 | 74.10 | 00:00:00 | | 2007-05-10 | 6,446,400 | 73.96 | 74.72 | 73.50 | 74.05 | 00:00:00 | | 2007-05-11 | 3,705,400 | 74.12 | 74.76 | 73.12 | 74.01 | 00:00:00 | | 2007-05-14 | 5,392,200 | 75.25 | 76.00 | 74.22 | 74.30 | 00:00:00 | | 2007-05-15 | 6,127,600 | 74.79 | 76.00 | 74.70 | 74.88 | 00:00:00 | | 2007-05-16 | 4,717,600 | 75.96 | 77.05 | 75.63 | 76.50 | 00:00:00 | | 2007-05-17 | 3,315,600 | 76.20 | 76.85 | 75.47 | 76.18 | 00:00:00 | | 2007-05-18 | 4,769,600 | 76.96 | 78.10 | 76.96 | 77.38 | 00:00:00 | | 2007-05-21 | 5,179,000 | 77.38 | 78.25 | 76.47 | 77.20 | 00:00:00 | | 2007-05-22 | 4,037,400 | 77.00 | 78.19 | 76.01 | 77.29 | 00:00:00 | | 2007-05-23 | 4,798,400 | 76.70 | 79.08 | 76.70 | 77.86 | 00:00:00 | | 2007-05-24 | 4,500,000 | 79.00 | 79.91 | 77.47 | 77.73 | 00:00:00 | | 2007-05-25 | 2,536,400 | 77.74 | 78.82 | 77.74 | 78.62 | 00:00:00 | | 2007-05-29 | 3,689,000 | 80.46 | 80.46 | 78.51 | 79.05 | 00:00:00 | | 2007-05-30 | 3,610,800 | 78.39 | 78.57 | 77.31 | 77.98 | 00:00:00 | | 2007-05-31 | 5,083,000 | 77.85 | 78.49 | 76.60 | 77.76 | 00:00:00 | | 2007-06-01 | 2,672,400 | 77.89 | 78.88 | 77.89 | 78.68 | 00:00:00 | | 2007-06-04 | 2,348,200 | 78.21 | 78.73 | 77.81 | 77.89 | 00:00:00 | | 2007-06-05 | 3,080,800 | 77.90 | 78.34 | 77.25 | 77.49 | 00:00:00 | | 2007-06-06 | 2,635,800 | 77.04 | 77.66 | 76.72 | 77.09 | 00:00:00 | | 2007-06-07 | 10,886,600 | 80.82 | 80.90 | 78.04 | 78.24 | 00:00:00 | | 2007-06-08 | 5,069,800 | 78.25 | 78.77 | 77.59 | 78.69 | 00:00:00 | | 2007-06-11 | 3,952,800 | 78.69 | 79.43 | 78.11 | 78.90 | 00:00:00 | | 2007-06-12 | 3,911,400 | 79.09 | 79.25 | 78.27 | 78.46 | 00:00:00 | | 2007-06-13 | 3,848,400 | 79.27 | 79.29 | 78.07 | 78.32 | 00:00:00 | | 2007-06-14 | 3,592,800 | 78.32 | 79.47 | 78.32 | 79.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
