Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
MEDCO HEALTH SOLUTIONS, Inc. Add to My Watchlist (NYSE: MHS) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     MEDCO HEALTH 65.92 +0.94 (+1.45%) 1,176,327
Historical Data for MHS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/10/09 64.59 65.14 64.58 2,056,953 64.98 +0.54   +0.84%
12/09/09 64.32 64.99 63.94 2,284,362 64.44 +0.28   +0.44%
12/08/09 63.54 64.40 63.27 2,310,439 64.16 +0.16   +0.25%
12/07/09 63.89 64.77 63.57 1,392,329 64.00 +0.30   +0.47%
12/04/09 64.22 64.79 63.36 1,880,439 63.70 +0.22   +0.35%
12/03/09 63.74 64.23 63.41 1,822,290 63.48 -0.48   -0.75%
12/02/09 63.47 64.29 63.03 2,104,384 63.96 +0.28   +0.44%
12/01/09 63.21 64.00 63.21 2,202,662 63.68 +0.52   +0.82%
11/30/09 62.72 63.39 62.12 3,353,062 63.16 +0.67   +1.07%
11/27/09 62.26 63.12 61.24 1,213,664 62.49 -0.82   -1.30%
11/26/09 62.93 63.32 62.64 1,630,534 63.31 0.00   0.00%
11/25/09 62.93 63.32 62.64 1,630,534 63.31 +0.39   +0.62%
11/24/09 62.80 63.07 62.33 1,984,133 62.92 +0.22   +0.35%
11/23/09 61.51 63.00 61.51 2,606,539 62.70 +1.09   +1.77%
11/20/09 61.25 61.90 61.08 2,751,848 61.61 +0.26   +0.42%
11/19/09 61.80 61.94 60.99 2,233,624 61.35 -0.63   -1.02%
11/18/09 61.69 62.52 61.17 2,039,403 61.98 +0.23   +0.37%
11/17/09 62.05 62.28 61.49 3,313,611 61.75 -0.35   -0.56%
11/16/09 61.52 62.49 61.26 2,149,930 62.10 +0.84   +1.37%
11/13/09 61.40 61.91 61.03 1,894,565 61.26 -0.01   -0.02%
11/12/09 61.78 62.00 61.16 1,565,438 61.27 -0.52   -0.84%
11/11/09 62.31 62.49 61.20 2,168,063 61.79 -0.31   -0.50%
11/10/09 61.18 62.11 60.87 2,597,439 62.10 +0.89   +1.45%
11/09/09 60.51 61.34 60.29 3,248,503 61.21 +0.57   +0.94%
11/06/09 58.97 60.69 58.48 3,944,295 60.64 +2.24   +3.84%
11/05/09 57.60 59.68 57.08 7,222,390 58.40 -0.29   -0.49%
11/04/09 59.75 60.90 58.58 3,517,856 58.69 -0.37   -0.63%
11/03/09 58.92 59.69 57.48 3,631,370 59.06 +1.48   +2.57%
11/02/09 56.17 57.76 55.80 3,795,512 57.58 +1.46   +2.60%
10/30/09 56.71 57.38 56.02 2,525,257 56.12 -0.88   -1.54%
10/29/09 55.82 57.00 55.50 2,520,067 57.00 +1.35   +2.43%
10/28/09 56.57 56.83 55.62 2,309,304 55.65 -1.13   -1.99%
10/27/09 56.15 57.35 56.05 2,589,647 56.78 +0.30   +0.53%
10/26/09 57.19 57.79 56.20 1,910,706 56.48 -0.79   -1.38%
10/23/09 57.72 57.82 57.09 3,344,320 57.27 -0.34   -0.59%
10/22/09 56.84 57.83 56.37 2,657,408 57.61 +1.03   +1.82%
10/21/09 56.79 57.33 56.15 3,930,999 56.58 -0.22   -0.39%
10/20/09 56.96 57.16 56.76 2,462,672 56.80 -0.58   -1.01%
10/19/09 57.11 57.57 57.09 3,002,350 57.38 +0.25   +0.44%
10/16/09 56.37 57.38 56.26 2,706,822 57.13 +0.58   +1.03%
10/15/09 55.82 56.62 55.72 2,773,646 56.55 +0.51   +0.91%
10/14/09 55.40 56.25 55.23 2,383,655 56.04 +0.55   +0.99%
10/13/09 55.63 55.99 55.36 2,399,845 55.49 -0.17   -0.31%
10/12/09 55.62 55.80 55.40 1,633,224 55.66 +0.09   +0.16%
10/09/09 54.27 55.62 53.97 2,399,172 55.57 +1.35   +2.49%
10/08/09 54.90 55.00 54.11 1,884,997 54.22 -0.32   -0.59%
10/07/09 54.31 54.94 54.24 2,207,682 54.54 +0.22   +0.41%
10/06/09 54.01 55.00 53.78 1,814,306 54.32 +0.13   +0.24%
10/05/09 53.94 54.49 53.11 1,482,249 54.19 +0.51   +0.95%
10/02/09 53.68 54.03 53.11 2,967,839 53.68 -0.32   -0.59%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend