|
 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 | | 2007-06-14 | 3,592,800 | 78.32 | 79.47 | 78.32 | 79.30 | 00:00:00 | | 2007-06-15 | 6,523,600 | 79.95 | 80.60 | 79.58 | 80.40 | 00:00:00 | | 2007-06-18 | 4,142,200 | 80.93 | 81.64 | 80.02 | 80.12 | 00:00:00 | | 2007-06-19 | 4,189,800 | 79.00 | 80.53 | 79.00 | 79.44 | 00:00:00 | | 2007-06-20 | 3,597,200 | 79.44 | 79.52 | 78.24 | 78.65 | 00:00:00 | | 2007-06-21 | 3,841,000 | 78.50 | 79.30 | 78.03 | 79.08 | 00:00:00 | | 2007-06-22 | 4,606,800 | 78.75 | 78.88 | 77.14 | 77.51 | 00:00:00 | | 2007-06-25 | 3,998,400 | 77.52 | 78.60 | 76.27 | 76.50 | 00:00:00 | | 2007-06-26 | 3,840,800 | 77.12 | 77.67 | 76.53 | 77.03 | 00:00:00 | | 2007-06-27 | 4,222,000 | 76.83 | 77.37 | 76.01 | 76.99 | 00:00:00 | | 2007-06-28 | 4,524,800 | 76.50 | 78.39 | 76.36 | 77.82 | 00:00:00 | | 2007-06-29 | 3,134,800 | 77.94 | 78.54 | 77.42 | 77.99 | 00:00:00 | | 2007-07-02 | 3,370,600 | 77.79 | 79.53 | 77.43 | 79.51 | 00:00:00 | | 2007-07-03 | 1,611,200 | 79.90 | 80.62 | 79.55 | 79.87 | 00:00:00 | | 2007-07-05 | 2,769,200 | 79.43 | 79.46 | 78.77 | 78.87 | 00:00:00 | | 2007-07-06 | 3,242,000 | 78.63 | 79.92 | 78.10 | 79.42 | 00:00:00 | | 2007-07-09 | 3,094,600 | 79.50 | 80.17 | 78.43 | 78.74 | 00:00:00 | | 2007-07-10 | 2,854,800 | 78.21 | 79.00 | 78.21 | 78.24 | 00:00:00 | | 2007-07-11 | 2,402,800 | 78.03 | 78.84 | 78.00 | 78.45 | 00:00:00 | | 2007-07-12 | 3,186,000 | 78.70 | 80.47 | 78.45 | 80.00 | 00:00:00 | | 2007-07-13 | 2,743,200 | 79.91 | 79.91 | 79.35 | 79.70 | 00:00:00 | | 2007-07-16 | 2,391,200 | 79.14 | 79.78 | 79.14 | 79.22 | 00:00:00 | | 2007-07-17 | 3,442,200 | 79.40 | 80.48 | 79.39 | 79.81 | 00:00:00 | | 2007-07-18 | 4,453,200 | 79.93 | 81.84 | 79.62 | 81.60 | 00:00:00 | | 2007-07-19 | 3,964,600 | 82.00 | 82.54 | 80.91 | 81.18 | 00:00:00 | | 2007-07-20 | 3,324,400 | 80.52 | 81.86 | 80.50 | 81.33 | 00:00:00 | | 2007-07-23 | 2,299,400 | 81.92 | 82.74 | 81.13 | 81.70 | 00:00:00 | | 2007-07-24 | 2,655,600 | 80.75 | 82.79 | 80.75 | 81.15 | 00:00:00 | | 2007-07-25 | 4,760,000 | 81.14 | 81.94 | 78.75 | 78.85 | 00:00:00 | | 2007-07-26 | 4,811,000 | 78.50 | 79.26 | 76.89 | 78.19 | 00:00:00 | | 2007-07-27 | 9,374,600 | 80.00 | 81.44 | 78.23 | 78.82 | 00:00:00 | | 2007-07-30 | 5,446,600 | 78.84 | 81.45 | 78.45 | 80.61 | 00:00:00 | | 2007-07-31 | 6,353,600 | 81.19 | 82.54 | 81.07 | 81.27 | 00:00:00 | | 2007-08-01 | 5,473,000 | 81.30 | 83.88 | 81.09 | 83.88 | 00:00:00 | | 2007-08-02 | 5,251,000 | 82.38 | 85.00 | 82.25 | 84.34 | 00:00:00 | | 2007-08-03 | 4,463,200 | 84.42 | 85.33 | 82.88 | 82.88 | 00:00:00 | | 2007-08-06 | 5,273,000 | 83.19 | 84.00 | 82.30 | 83.03 | 00:00:00 | | 2007-08-07 | 5,871,400 | 82.65 | 85.79 | 82.64 | 85.17 | 00:00:00 | | 2007-08-08 | 4,971,200 | 86.71 | 86.71 | 83.69 | 84.10 | 00:00:00 | | 2007-08-09 | 5,251,800 | 84.10 | 84.10 | 80.77 | 81.24 | 00:00:00 | | 2007-08-10 | 5,728,600 | 81.20 | 84.26 | 80.25 | 82.67 | 00:00:00 | | 2007-08-13 | 4,453,600 | 82.50 | 84.60 | 80.56 | 81.00 | 00:00:00 | | 2007-08-14 | 4,505,200 | 79.12 | 81.34 | 78.90 | 79.16 | 00:00:00 | | 2007-08-15 | 5,614,400 | 79.53 | 81.57 | 79.07 | 79.97 | 00:00:00 | | 2007-08-16 | 6,852,400 | 79.91 | 81.33 | 78.30 | 80.50 | 00:00:00 | | 2007-08-17 | 5,677,600 | 80.87 | 82.65 | 78.61 | 81.35 | 00:00:00 | | 2007-08-20 | 5,596,600 | 81.79 | 84.57 | 81.70 | 83.79 | 00:00:00 | | 2007-08-21 | 6,804,800 | 83.74 | 86.70 | 83.32 | 85.75 | 00:00:00 | | 2007-08-22 | 3,804,600 | 86.21 | 86.33 | 83.62 | 85.00 | 00:00:00 | | 2007-08-23 | 3,480,600 | 85.88 | 85.99 | 83.81 | 84.57 | 00:00:00 | | 2007-08-24 | 4,154,800 | 84.57 | 86.39 | 84.52 | 86.20 | 00:00:00 | | 2007-08-27 | 2,687,200 | 85.20 | 86.67 | 85.20 | 86.11 | 00:00:00 | | 2007-08-28 | 3,563,400 | 85.76 | 86.86 | 85.04 | 85.11 | 00:00:00 | | 2007-08-29 | 2,552,400 | 84.80 | 85.91 | 84.80 | 85.58 | 00:00:00 | | 2007-08-30 | 2,966,800 | 85.55 | 86.14 | 84.90 | 85.39 | 00:00:00 | | 2007-08-31 | 2,056,000 | 85.64 | 86.10 | 84.91 | 85.45 | 00:00:00 | | 2007-09-04 | 2,340,400 | 85.46 | 85.90 | 85.22 | 85.39 | 00:00:00 | | 2007-09-05 | 5,153,000 | 85.76 | 87.03 | 85.43 | 86.04 | 00:00:00 | | 2007-09-06 | 3,907,400 | 85.70 | 87.44 | 85.55 | 86.97 | 00:00:00 | | 2007-09-07 | 3,279,600 | 86.15 | 87.09 | 84.93 | 85.67 | 00:00:00 | | 2007-09-10 | 3,726,600 | 85.90 | 88.33 | 85.72 | 87.55 | 00:00:00 | | 2007-09-11 | 3,166,400 | 87.75 | 89.34 | 87.55 | 88.10 | 00:00:00 | | 2007-09-12 | 3,327,400 | 88.09 | 89.67 | 87.85 | 89.60 | 00:00:00 | | 2007-09-13 | 4,331,000 | 89.59 | 89.92 | 88.52 | 88.68 | 00:00:00 | | 2007-09-14 | 3,518,800 | 87.87 | 87.87 | 86.50 | 87.16 | 00:00:00 | | 2007-09-17 | 2,844,600 | 87.25 | 88.26 | 87.01 | 87.84 | 00:00:00 | | 2007-09-18 | 2,779,600 | 88.44 | 90.00 | 88.15 | 89.44 | 00:00:00 | | 2007-09-19 | 3,313,800 | 89.97 | 90.32 | 88.61 | 88.76 | 00:00:00 | | 2007-09-20 | 3,211,800 | 88.42 | 89.09 | 87.14 | 87.22 | 00:00:00 | | 2007-09-21 | 5,476,000 | 87.22 | 88.58 | 86.28 | 88.45 | 00:00:00 | | 2007-09-24 | 3,958,400 | 88.05 | 88.99 | 86.57 | 88.38 | 00:00:00 | | 2007-09-25 | 3,522,000 | 88.03 | 88.93 | 86.97 | 88.22 | 00:00:00 | | 2007-09-26 | 2,982,600 | 88.22 | 89.10 | 88.11 | 88.71 | 00:00:00 | | 2007-09-27 | 3,650,200 | 88.97 | 90.22 | 88.50 | 90.00 | 00:00:00 | | 2007-09-28 | 3,208,400 | 89.94 | 91.66 | 89.83 | 90.39 | 00:00:00 | | 2007-10-01 | 6,407,400 | 88.95 | 89.59 | 87.03 | 87.40 | 00:00:00 | | 2007-10-02 | 3,161,600 | 88.62 | 88.79 | 87.55 | 88.58 | 00:00:00 | | 2007-10-03 | 4,809,000 | 88.33 | 91.25 | 88.33 | 91.22 | 00:00:00 | | 2007-10-04 | 4,026,200 | 91.50 | 91.93 | 89.06 | 89.61 | 00:00:00 | | 2007-10-05 | 3,736,800 | 89.22 | 92.48 | 89.22 | 91.29 | 00:00:00 | | 2007-10-08 | 1,858,000 | 91.39 | 91.98 | 90.33 | 90.71 | 00:00:00 | | 2007-10-09 | 2,413,600 | 90.50 | 91.07 | 89.89 | 90.92 | 00:00:00 | | 2007-10-10 | 3,373,400 | 91.02 | 93.17 | 90.75 | 92.33 | 00:00:00 | | 2007-10-11 | 3,306,200 | 92.77 | 92.77 | 90.83 | 91.11 | 00:00:00 | | 2007-10-12 | 2,477,400 | 91.64 | 92.52 | 91.01 | 92.26 | 00:00:00 | | 2007-10-15 | 3,547,600 | 91.40 | 91.40 | 88.67 | 90.03 | 00:00:00 | | 2007-10-16 | 2,902,200 | 89.53 | 90.66 | 89.53 | 90.21 | 00:00:00 | | 2007-10-17 | 2,290,400 | 90.84 | 90.97 | 89.40 | 90.30 | 00:00:00 | | 2007-10-18 | 2,314,600 | 89.89 | 91.34 | 89.81 | 90.30 | 00:00:00 | | 2007-10-19 | 2,854,000 | 89.93 | 91.00 | 89.40 | 89.41 | 00:00:00 | | 2007-10-22 | 2,329,000 | 89.40 | 89.59 | 88.14 | 88.90 | 00:00:00 | | 2007-10-23 | 2,969,200 | 88.84 | 90.15 | 88.35 | 90.09 | 00:00:00 | | 2007-10-24 | 3,037,400 | 90.08 | 90.25 | 87.72 | 88.15 | 00:00:00 | | 2007-10-25 | 6,208,000 | 89.45 | 94.35 | 89.45 | 93.79 | 00:00:00 | | 2007-10-26 | 3,615,200 | 94.28 | 94.28 | 92.20 | 92.20 | 00:00:00 | | 2007-10-29 | 2,604,600 | 92.00 | 93.14 | 91.80 | 92.93 | 00:00:00 | | 2007-10-30 | 2,303,800 | 92.59 | 94.40 | 92.59 | 93.62 | 00:00:00 | | 2007-10-31 | 3,382,200 | 93.41 | 94.38 | 92.23 | 94.38 | 00:00:00 | | 2007-11-01 | 6,012,200 | 94.65 | 98.41 | 93.36 | 96.63 | 00:00:00 | | 2007-11-02 | 4,761,000 | 96.89 | 96.89 | 93.89 | 94.83 | 00:00:00 | | 2007-11-05 | 2,798,600 | 95.35 | 96.05 | 93.31 | 95.33 | 00:00:00 | | 2007-11-06 | 3,170,200 | 95.41 | 98.26 | 94.46 | 97.94 | 00:00:00 | | 2007-11-07 | 4,936,200 | 97.39 | 97.39 | 94.39 | 94.60 | 00:00:00 | | 2007-11-08 | 3,264,200 | 94.68 | 97.22 | 94.16 | 96.90 | 00:00:00 | | 2007-11-09 | 4,679,800 | 99.28 | 99.28 | 94.88 | 95.07 | 00:00:00 | | 2007-11-12 | 3,980,600 | 95.09 | 97.63 | 95.09 | 96.91 | 00:00:00 | | 2007-11-13 | 3,749,600 | 97.53 | 100.21 | 97.53 | 100.16 | 00:00:00 | | 2007-11-14 | 4,436,800 | 100.57 | 102.26 | 98.00 | 98.08 | 00:00:00 | | 2007-11-15 | 4,470,600 | 97.75 | 98.59 | 95.45 | 95.97 | 00:00:00 | | 2007-11-16 | 4,105,400 | 96.42 | 97.60 | 95.15 | 96.50 | 00:00:00 | | 2007-11-19 | 3,486,800 | 96.08 | 97.98 | 96.08 | 97.28 | 00:00:00 | | 2007-11-20 | 2,820,400 | 97.24 | 98.96 | 96.84 | 98.07 | 00:00:00 | | 2007-11-21 | 2,633,600 | 97.50 | 98.70 | 95.64 | 95.94 | 00:00:00 | | 2007-11-23 | 950,800 | 96.38 | 97.74 | 96.16 | 97.66 | 00:00:00 | | 2007-11-26 | 2,234,400 | 97.47 | 99.65 | 96.39 | 96.45 | 00:00:00 | | 2007-11-27 | 3,580,200 | 96.76 | 98.08 | 95.90 | 97.23 | 00:00:00 | | 2007-11-28 | 2,881,600 | 98.14 | 99.79 | 97.25 | 99.68 | 00:00:00 | | 2007-11-29 | 3,616,400 | 99.56 | 102.74 | 99.56 | 101.87 | 00:00:00 | | 2007-11-30 | 4,622,800 | 103.30 | 103.30 | 99.68 | 99.99 | 00:00:00 | | 2007-12-03 | 3,601,400 | 100.00 | 102.89 | 99.42 | 99.79 | 00:00:00 | | 2007-12-04 | 2,654,400 | 99.39 | 100.74 | 98.54 | 99.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
