| MEDCO HEALTH SOLUTIONS, Inc. Add to My Watchlist | (NYSE: MHS) |
| MEDCO HEALTH | 61.55 | +0.30 (+0.50%) | 628,152 |
| Historical Data for MHS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 60.71 | 62.03 | 60.61 | 3,093,210 | 61.25 | +1.08 +1.79% |
| 02/08/10 | 59.80 | 60.61 | 59.42 | 2,802,432 | 60.17 | +0.16 +0.27% |
| 02/05/10 | 60.85 | 60.97 | 58.96 | 5,636,405 | 60.01 | -0.97 -1.59% |
| 02/04/10 | 62.78 | 63.16 | 60.95 | 4,490,721 | 60.98 | -2.00 -3.18% |
| 02/03/10 | 63.55 | 63.55 | 62.82 | 2,622,266 | 62.98 | -0.89 -1.39% |
| 02/02/10 | 62.26 | 63.97 | 62.02 | 3,278,140 | 63.87 | +1.91 +3.09% |
| 02/01/10 | 61.61 | 62.54 | 60.95 | 3,697,998 | 61.96 | +0.48 +0.77% |
| 01/29/10 | 62.48 | 62.97 | 61.38 | 3,715,787 | 61.48 | -0.75 -1.21% |
| 01/28/10 | 63.00 | 63.21 | 62.15 | 2,407,912 | 62.23 | -0.39 -0.62% |
| 01/27/10 | 61.80 | 62.93 | 61.72 | 2,767,277 | 62.62 | +0.62 +1.00% |
| 01/26/10 | 62.83 | 63.00 | 61.99 | 3,208,625 | 62.00 | -0.83 -1.32% |
| 01/25/10 | 62.00 | 63.19 | 61.31 | 3,101,988 | 62.83 | +1.28 +2.08% |
| 01/22/10 | 62.52 | 63.05 | 61.41 | 3,740,776 | 61.55 | -1.25 -1.99% |
| 01/21/10 | 64.98 | 64.98 | 61.95 | 6,057,375 | 62.80 | -2.02 -3.12% |
| 01/20/10 | 66.40 | 66.48 | 64.35 | 3,151,529 | 64.82 | -1.58 -2.38% |
| 01/19/10 | 65.65 | 66.70 | 65.65 | 2,444,667 | 66.40 | +0.69 +1.05% |
| 01/18/10 | 65.71 | 65.71 | 65.71 | 0 | 65.71 | 0.00 0.00% |
| 01/15/10 | 66.78 | 66.94 | 65.23 | 3,129,104 | 65.71 | -0.81 -1.22% |
| 01/14/10 | 65.51 | 66.64 | 65.50 | 1,506,204 | 66.52 | +0.81 +1.23% |
| 01/13/10 | 65.02 | 65.91 | 64.99 | 1,203,194 | 65.71 | +0.69 +1.06% |
| 01/12/10 | 65.48 | 65.55 | 63.83 | 3,337,272 | 65.02 | -0.47 -0.72% |
| 01/11/10 | 65.28 | 66.00 | 65.05 | 2,234,247 | 65.49 | +0.44 +0.68% |
| 01/08/10 | 64.25 | 65.13 | 63.58 | 2,278,615 | 65.05 | +0.73 +1.13% |
| 01/07/10 | 63.52 | 64.55 | 63.13 | 2,212,726 | 64.32 | +0.71 +1.12% |
| 01/06/10 | 63.90 | 63.90 | 63.15 | 3,758,182 | 63.61 | -0.28 -0.44% |
| 01/05/10 | 65.11 | 65.11 | 63.71 | 2,719,212 | 63.89 | -1.22 -1.87% |
| 01/04/10 | 64.13 | 65.15 | 64.11 | 1,865,929 | 65.11 | +1.20 +1.88% |
| 01/01/10 | 63.91 | 63.91 | 63.91 | 0 | 63.91 | 0.00 0.00% |
| 12/31/09 | 64.76 | 64.93 | 63.90 | 1,370,800 | 63.91 | -0.91 -1.40% |
| 12/30/09 | 64.54 | 64.95 | 64.40 | 1,517,601 | 64.82 | -0.13 -0.20% |
| 12/29/09 | 64.99 | 65.15 | 64.66 | 1,619,582 | 64.95 | +0.49 +0.76% |
| 12/28/09 | 63.95 | 64.54 | 63.91 | 1,118,027 | 64.46 | +0.41 +0.64% |
| 12/25/09 | 64.38 | 64.38 | 63.94 | 677,946 | 64.05 | 0.00 0.00% |
| 12/24/09 | 64.38 | 64.38 | 63.94 | 677,946 | 64.05 | -0.33 -0.51% |
| 12/23/09 | 64.48 | 64.91 | 64.21 | 1,441,918 | 64.38 | -0.03 -0.05% |
| 12/22/09 | 64.13 | 64.95 | 64.07 | 1,615,184 | 64.41 | -0.72 -1.10% |
| 12/21/09 | 64.29 | 65.76 | 64.03 | 3,454,402 | 65.13 | +2.04 +3.23% |
| 12/18/09 | 63.26 | 63.69 | 62.89 | 3,476,464 | 63.09 | +0.29 +0.46% |
| 12/17/09 | 62.50 | 64.45 | 61.64 | 6,911,939 | 62.80 | -0.07 -0.11% |
| 12/16/09 | 65.38 | 65.60 | 62.49 | 10,052,619 | 62.87 | -2.15 -3.31% |
| 12/15/09 | 64.64 | 65.19 | 64.64 | 2,723,385 | 65.02 | +0.08 +0.12% |
| 12/14/09 | 65.67 | 65.70 | 64.84 | 2,375,190 | 64.94 | -0.45 -0.69% |
| 12/11/09 | 64.93 | 66.00 | 64.78 | 3,241,473 | 65.39 | +0.41 +0.63% |
| 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% |
| \/ Download Data To Spreadsheet | ||||||
