MED - MEDCO Holdings, Inc.

Stock Information (None - None)

As of: May 18, 2018 12:00:00 AM


Last Price: 0.54
Change: -0.02
%Change: -3.57%
Previous Close: 0.56
Open: 0.56
Low: 0.54
High: 0.56
Average Price: 0.55
Volume: 1.37M
Value: 748.14K
Net Foreign: 0


Fundamental Analysis

As of: May 18, 2018 03:13:15 PM


52-Week High: 0.83 Earnings Per Share TTM (EPS): 0.00 (0.00%) Price to Book Value (P/BV): -4.50
52-Week Low: 0.52 Price-Earnings Ratio TTM (P/E): 0.00 Return on Equity (ROE): 7.83%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 0.54


Technical Analysis

As of: May 18, 2018 12:00:00 AM


Support 1: 0.53 Resistance 1: 0.63 Short-Term Trend: UPTREND
Support 2: 0.52 Resistance 2: 0.66 Recommendation: NONE
Last Price: 0.54 Year to Date %: -10.00% Month to Date %: -3.57%

Moving Averages
Period Simple Exponential
MA 20 0.5770 ( BEARISH ) 0.5769249621 ( BEARISH )
MA 50 0.5662 ( BEARISH ) 0.5703851271 ( BEARISH )
MA 100 0.5633 ( BEARISH ) 0.5768083201 ( BEARISH )
MA 200 0.6142 ( BEARISH ) 0.6024692029 ( BEARISH )
Indicators
Name Value Action
RSI(14) 42.1668792981 BEARISH
MACD(12,26,9) 0.0021780324, 0.0082229207 NEUTRAL
ATR(14) 0.0338986595 (6.28%) HIGH
CCI(20) -87.5420875421 BEARISH
STS(14,3,3) 6.0606060606 BEARISH
Williams %R(14) -100.00 BEARISH
VolumeSMA(15) 4,866,800 BEARISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 18, 20180.54-0.02-3.57%0.560.540.561.37M0
May 17, 20180.560.000.00%0.560.550.561.53M0
May 16, 20180.56-0.01-1.75%0.570.550.584.97M-34.72K
May 15, 20180.57-0.04-6.56%0.610.560.616.35M58.32K
May 11, 20180.61-0.02-3.17%0.630.600.655.33M0
May 10, 20180.630.023.28%0.600.580.643.48M0
May 09, 20180.61-0.01-1.61%0.630.580.636.08M0
May 08, 20180.62-0.03-4.62%0.660.610.6613.64M0
May 07, 20180.650.0610.17%0.610.600.6525.54M-424.14K
May 04, 20180.590.023.51%0.570.560.602.51M228.96K
May 03, 20180.570.011.79%0.560.560.57202K0
May 02, 20180.560.000.00%0.560.560.58563K0
Apr 30, 20180.56-0.02-3.45%0.580.560.58191K0
Apr 27, 20180.580.011.75%0.560.550.58160K0
Apr 26, 20180.570.023.64%0.550.550.571.1M0
Apr 25, 20180.550.000.00%0.550.550.551.14M0
Apr 24, 20180.55-0.01-1.79%0.540.540.581.21M41.04K
Apr 23, 20180.560.000.00%0.540.540.56503K0
Apr 20, 20180.560.023.70%0.540.540.57243K0
Apr 19, 20180.54-0.02-3.57%0.560.540.581.57M0
Apr 18, 20180.56-0.01-1.75%0.570.550.601.31M0
Apr 17, 20180.57-0.02-3.39%0.620.560.646.58M-35.96K
Apr 16, 20180.590.035.36%0.550.540.602.03M-53.1K
Apr 13, 20180.560.011.82%0.550.530.56161K0
Apr 12, 20180.55-0.01-1.79%0.540.530.56170K0
Apr 11, 20180.560.000.00%0.560.550.56305K0
Apr 10, 20180.560.023.70%0.540.540.57110K0
Apr 06, 20180.54-0.02-3.57%0.550.540.55550K0
Apr 05, 20180.560.011.82%0.560.560.57389K0
Apr 04, 20180.55-0.02-3.51%0.570.550.57280K0
Apr 03, 20180.570.000.00%0.570.570.574K0
Apr 02, 20180.570.011.79%0.540.540.57390K0
Mar 28, 20180.56-0.01-1.75%0.540.540.56430K0
Mar 27, 20180.570.035.56%0.570.540.5710K0
Mar 26, 20180.540.000.00%0.570.540.57461K0
Mar 23, 20180.54-0.02-3.57%0.540.540.57304K0
Mar 22, 20180.560.023.70%0.540.540.57385K0
Mar 21, 20180.54-0.01-1.82%0.540.540.55316K0
Mar 20, 20180.55-0.02-3.51%0.590.540.59723K0
Mar 19, 20180.570.011.79%0.560.550.581.27M0
Mar 16, 20180.56-0.02-3.45%0.570.560.601.75M0
Mar 15, 20180.580.035.45%0.560.560.639.78M-5.67K
Mar 14, 20180.550.000.00%0.550.540.56171K0
Mar 13, 20180.550.000.00%0.540.540.55518K0
Mar 12, 20180.550.000.00%0.550.540.55432K0
Mar 09, 20180.550.000.00%0.540.540.55439K0
Mar 08, 20180.55-0.01-1.79%0.560.540.56493K0
Mar 07, 20180.560.000.00%0.540.540.56953K0
Mar 06, 20180.56-0.03-5.08%0.590.560.591.39M0
Mar 05, 20180.590.0713.46%0.520.520.635.59M-42.84K
Mar 02, 20180.52-0.03-5.45%0.550.520.571.12M-2.16K
Mar 01, 20180.550.011.85%0.540.530.56658K0
Feb 28, 20180.54-0.03-5.26%0.560.540.571.41M-53.76K
Feb 27, 20180.57-0.01-1.72%0.600.550.603.21M56K
Feb 26, 20180.580.059.43%0.530.520.7014.51M85.28K
Feb 23, 20180.530.000.00%0.540.530.54447K0
Feb 22, 20180.530.000.00%0.530.530.54379K0
Feb 21, 20180.53-0.01-1.85%0.540.530.55634K0
Feb 20, 20180.540.011.89%0.530.530.55526K0
Feb 19, 20180.53-0.01-1.85%0.530.530.54789K0
Feb 15, 20180.54-0.02-3.57%0.540.540.561.6M0
Feb 14, 20180.560.000.00%0.560.540.57474K0
Feb 13, 20180.560.035.66%0.530.530.593.77M116K
Feb 12, 20180.530.000.00%0.530.530.53501K0
Feb 09, 20180.53-0.01-1.85%0.530.530.54476K0
Feb 08, 20180.54-0.01-1.82%0.550.520.55135K2.08K
Feb 07, 20180.550.000.00%0.550.530.56950K0
Feb 06, 20180.550.023.77%0.540.530.57802K0
Feb 05, 20180.53-0.02-3.64%0.530.530.55153K0
Feb 02, 20180.550.023.77%0.530.530.5587K24.38K
Feb 01, 20180.53-0.01-1.85%0.520.520.55489K0
Jan 31, 20180.54-0.01-1.82%0.530.520.55655K16.64K
Jan 30, 20180.55-0.01-1.79%0.540.530.552.19M53K
Jan 29, 20180.560.011.82%0.560.540.56920K0
Jan 26, 20180.55-0.01-1.79%0.550.550.57297K0
Jan 25, 20180.56-0.01-1.75%0.580.550.58327K0
Jan 24, 20180.570.011.79%0.550.550.57982K0
Jan 23, 20180.560.011.82%0.560.550.57230K0
Jan 22, 20180.55-0.01-1.79%0.590.550.591.75M21.83K
Jan 19, 20180.56-0.03-5.08%0.570.560.591.29M1.77K
Jan 18, 20180.590.023.51%0.570.570.59199K8.85K
Jan 17, 20180.57-0.01-1.72%0.570.570.59141K0
Jan 16, 20180.580.011.75%0.570.570.59417K7.98K
Jan 15, 20180.57-0.01-1.72%0.580.570.58176K0
Jan 12, 20180.580.000.00%0.570.570.59194K0
Jan 11, 20180.580.011.75%0.570.570.59195K0
Jan 10, 20180.57-0.01-1.72%0.580.570.58260K0
Jan 09, 20180.580.011.75%0.570.570.58128K-17.1K
Jan 08, 20180.57-0.01-1.72%0.580.570.58494K0
Jan 05, 20180.580.000.00%0.570.570.59551K0
Jan 04, 20180.580.000.00%0.580.580.59153K0
Jan 03, 20180.58-0.02-3.33%0.600.580.60269K0
Dec 29, 20170.600.023.45%0.580.580.61501K0
Dec 28, 20170.58-0.01-1.69%0.570.570.58204K0
Dec 22, 20170.590.000.00%0.590.590.59340K0
Dec 21, 20170.590.011.72%0.590.590.5927K0
Dec 20, 20170.580.000.00%0.580.560.60392K0
Dec 19, 20170.580.000.00%0.570.570.581.21M-63.27K
Dec 18, 20170.58-0.02-3.33%0.610.570.61775K-590
Dec 15, 20170.60-0.03-4.76%0.630.600.631.57M-12.4K
Dec 14, 20170.630.046.78%0.590.580.643.39M0
Dec 13, 20170.590.000.00%0.600.570.60329K-52.2K
Dec 12, 20170.590.035.36%0.570.570.60533K-52.2K
Dec 11, 20170.56-0.01-1.75%0.560.560.57182K0
Dec 08, 20170.570.011.79%0.570.570.58390K-57K
Dec 07, 20170.56-0.01-1.75%0.550.550.56348K0
Dec 06, 20170.570.011.79%0.570.550.57114K570
Dec 05, 20170.560.000.00%0.580.550.58354K-52.13K
Dec 04, 20170.56-0.01-1.75%0.550.550.571M-112K
Dec 01, 20170.57-0.01-1.72%0.580.570.58553K0
Nov 29, 20170.580.011.75%0.560.550.583.95M56K
Nov 28, 20170.57-0.01-1.72%0.580.570.58837K-57K
Nov 27, 20170.58-0.02-3.33%0.580.580.591.81M-11.8K
Nov 24, 20170.600.000.00%0.610.590.613.93M0
Nov 23, 20170.600.000.00%0.590.590.61982K0
Nov 22, 20170.600.000.00%0.600.600.611.81M0
Nov 21, 20170.60-0.01-1.64%0.610.600.61472K0
Nov 20, 20170.61-0.01-1.61%0.620.600.62194K0
Nov 17, 20170.620.000.00%0.600.600.62485K-183K
Nov 16, 20170.62-0.01-1.59%0.610.610.62559K0
Nov 15, 20170.630.023.28%0.600.590.632.77M0
Nov 14, 20170.610.000.00%0.610.600.621.65M30K
Nov 13, 20170.61-0.01-1.61%0.620.610.621.17M0
Nov 10, 20170.62-0.01-1.59%0.630.610.632.2M-280.5K
Nov 09, 20170.63-0.01-1.56%0.640.630.651.37M0
Nov 08, 20170.640.000.00%0.640.640.651.23M0
Nov 07, 20170.64-0.01-1.54%0.640.640.65503K0
Nov 06, 20170.650.000.00%0.640.640.65886K0
Nov 03, 20170.65-0.01-1.52%0.650.640.66730K0
Nov 02, 20170.66-0.01-1.49%0.660.640.66752K0
Oct 30, 20170.670.023.08%0.650.640.67399K-41.65K
Oct 27, 20170.650.011.56%0.650.650.682.27M6.7K
Oct 26, 20170.640.000.00%0.640.640.65360K0
Oct 25, 20170.640.000.00%0.640.640.64756K0
Oct 24, 20170.64-0.01-1.54%0.650.640.66676K0
Oct 23, 20170.65-0.01-1.52%0.650.650.66816K0
Oct 20, 20170.660.011.54%0.660.650.671.94M-66K
Oct 19, 20170.650.000.00%0.650.640.651.77M-16K
Oct 18, 20170.65-0.02-2.99%0.670.640.674.52M29.25K
Oct 17, 20170.67-0.02-2.90%0.690.650.697.81M66K
Oct 13, 20170.69-0.01-1.43%0.690.680.706.33M0
Oct 12, 20170.700.000.00%0.700.690.71895K70K
Oct 11, 20170.700.000.00%0.710.690.71253K0
Oct 10, 20170.700.000.00%0.690.690.712.59M0
Oct 09, 20170.700.000.00%0.690.690.70342K0
Oct 06, 20170.700.011.45%0.690.690.70965K0
Oct 05, 20170.690.000.00%0.690.690.701.43M0
Oct 04, 20170.690.000.00%0.690.690.701.4M14K
Oct 03, 20170.690.000.00%0.690.680.703.13M207K
Oct 02, 20170.69-0.01-1.43%0.690.690.702.11M-55.89K
Sep 29, 20170.700.011.45%0.690.690.70353K0
Sep 28, 20170.690.000.00%0.700.690.701.91M0
Sep 27, 20170.690.000.00%0.700.690.702.08M0
Sep 26, 20170.69-0.01-1.43%0.700.690.712.22M0
Sep 25, 20170.70-0.01-1.41%0.710.690.723.23M29.67K
Sep 22, 20170.710.011.43%0.710.690.724.83M0
Sep 21, 20170.700.000.00%0.690.690.703.01M0
Sep 20, 20170.700.000.00%0.700.700.711.9M0
Sep 19, 20170.700.000.00%0.700.690.712.33M0
Sep 18, 20170.70-0.01-1.41%0.710.690.713.62M0
Sep 15, 20170.710.011.43%0.710.700.71844K0
Sep 14, 20170.70-0.01-1.41%0.710.700.712.49M77.7K
Sep 13, 20170.71-0.01-1.39%0.720.710.721.39M0
Sep 11, 20170.720.022.86%0.710.700.722.07M0
Sep 08, 20170.700.000.00%0.710.700.712.84M0
Sep 07, 20170.70-0.01-1.41%0.710.700.723.2M0
Sep 06, 20170.71-0.01-1.39%0.720.690.7313.01M9.66K
Sep 05, 20170.72-0.06-7.69%0.780.710.7820.67M12.48K
Sep 04, 20170.780.079.86%0.720.720.7930.38M-132.2K
Aug 31, 20170.710.011.43%0.710.710.732.49M-72K
Aug 30, 20170.700.000.00%0.700.700.71922K0
Aug 29, 20170.70-0.01-1.41%0.710.700.712.38M0
Aug 25, 20170.710.000.00%0.720.700.721.51M0
Aug 24, 20170.710.022.90%0.700.700.7520.28M-898.86K
Aug 23, 20170.690.000.00%0.700.690.701.46M-276K
Aug 22, 20170.690.000.00%0.700.690.701.93M56.58K
Aug 18, 20170.690.000.00%0.690.680.69396K0
Aug 17, 20170.690.000.00%0.690.680.701.87M-485.76K
Aug 16, 20170.690.000.00%0.690.680.70803K0
Aug 15, 20170.690.011.47%0.680.680.69494K0
Aug 14, 20170.680.000.00%0.690.680.701.11M0
Aug 11, 20170.68-0.02-2.86%0.690.680.692.64M0
Aug 10, 20170.700.011.45%0.700.690.70970K0
Aug 09, 20170.690.000.00%0.700.690.703.16M-690K
Aug 08, 20170.690.000.00%0.690.690.701.73M0
Aug 07, 20170.69-0.01-1.43%0.700.690.701.29M-100.74K
Aug 04, 20170.700.011.45%0.690.690.702.66M0
Aug 03, 20170.690.000.00%0.690.690.70723K0
Aug 02, 20170.690.000.00%0.700.690.724.74M0
Aug 01, 20170.690.011.47%0.690.690.701.03M0
Jul 31, 20170.68-0.01-1.45%0.690.680.702.34M-69K
Jul 28, 20170.690.000.00%0.690.680.701.25M0
Jul 27, 20170.69-0.01-1.43%0.690.690.701.43M103.5K
Jul 26, 20170.700.000.00%0.690.690.70694K-83.49K
Jul 25, 20170.700.011.45%0.690.690.71951K0
Jul 24, 20170.690.000.00%0.690.690.71720K0
Jul 21, 20170.69-0.01-1.43%0.700.690.701.42M18.63K
Jul 20, 20170.70-0.01-1.41%0.710.690.71976K15.87K
Jul 19, 20170.710.000.00%0.720.710.722.22M-56.88K
Jul 18, 20170.710.011.43%0.700.690.738.7M-39.93K
Jul 17, 20170.700.000.00%0.690.690.70620K0
Jul 14, 20170.700.000.00%0.700.690.70782K0
Jul 13, 20170.700.000.00%0.690.680.701.73M0
Jul 12, 20170.700.011.45%0.690.680.701.79M0
Jul 11, 20170.69-0.01-1.43%0.700.690.702.69M0
Jul 10, 20170.700.011.45%0.690.690.703.57M1.38K
Jul 07, 20170.69-0.01-1.43%0.700.690.711.94M-2.8K
Jul 06, 20170.700.011.45%0.690.690.713.64M0
Jul 05, 20170.69-0.01-1.43%0.700.690.704.85M0
Jul 04, 20170.700.011.45%0.690.690.70770K0
Jul 03, 20170.69-0.01-1.43%0.700.690.70893K-77K
Jun 30, 20170.700.022.94%0.680.680.701.52M-44.2K
Jun 29, 20170.68-0.02-2.86%0.700.680.7110.62M301.5K
Jun 28, 20170.700.000.00%0.710.690.712.53M14.49K
Jun 27, 20170.700.000.00%0.700.690.715.85M330.51K
Jun 23, 20170.700.000.00%0.710.700.723.93M140K
Jun 22, 20170.70-0.01-1.41%0.730.700.731.81M38.4K
Jun 21, 20170.710.000.00%0.710.700.725.26M74.9K
Jun 20, 20170.71-0.02-2.74%0.740.710.744.81M213K
Jun 19, 20170.73-0.01-1.35%0.740.720.742.83M597.6K
Jun 16, 20170.740.011.37%0.730.730.756.16M-80.6K
Jun 15, 20170.730.000.00%0.730.720.744.07M35.6K
Jun 14, 20170.730.011.39%0.730.710.733.17M0
Jun 13, 20170.720.022.86%0.720.710.7519.26M146.29K
Jun 09, 20170.700.000.00%0.700.690.713.2M0
Jun 08, 20170.700.000.00%0.700.680.703.54M0
Jun 07, 20170.700.011.45%0.700.690.715.22M0
Jun 06, 20170.69-0.03-4.17%0.730.680.7326.32M210K
Jun 05, 20170.72-0.03-4.00%0.730.720.769.48M169.9K
Jun 02, 20170.75-0.06-7.41%0.820.720.8323.92M25.34K
Jun 01, 20170.810.0810.96%0.760.760.8370.29M-397.05K
May 31, 20170.73-0.01-1.35%0.740.720.7719.4M0
May 30, 20170.740.045.71%0.700.690.7423.1M-207.56K
May 29, 20170.700.000.00%0.700.690.711.56M-7K
May 26, 20170.700.000.00%0.710.690.711.79M-42K
May 25, 20170.70-0.01-1.41%0.700.690.712.64M0
May 24, 20170.710.022.90%0.680.680.715.72M-7K
May 23, 20170.69-0.01-1.43%0.710.690.711.63M0
May 22, 20170.700.011.45%0.700.690.7414.83M-265.77K
From May 22, 2017 to May 18, 2018Yield: -0.16Yield %: -22.86%Low: 0.52High: 0.83Net Foreign Yield:-1,994,271.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Stock Charts by TradingView


MED  May 10, 2018 02:36:00 PM

[Amend-3]Quasi-Reorganization


MED  May 08, 2018 11:46:00 AM

Postponement of Annual Stockholders' Meeting


MED  May 04, 2018 04:43:00 PM

Change in Number of Issued and/or Outstanding Shares


MED  May 04, 2018 04:37:00 PM

[Amend-2]Quasi-Reorganization


MED  May 04, 2018 04:37:00 PM

[Amend-2]Change in Par Value


MED  May 04, 2018 04:35:00 PM

[Amend-2]Amendments to Articles of Incorporation


MED  December 15, 2017 11:03:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


MED  November 24, 2017 03:23:00 PM

[Amend-1]Quasi-Reorganization


MED  November 24, 2017 03:22:00 PM

[Amend-1]Amendments to Articles of Incorporation


MED  November 24, 2017 02:45:00 PM

[Amend-1]Change in Par Value

MED  May 11, 2018 03:14:00 PM

Quarterly Report


MED  April 16, 2018 02:08:00 PM

Annual Report


MED  November 06, 2017 02:47:00 PM

Quarterly Report


MED  August 14, 2017 10:08:00 AM

Quarterly Report


MED  May 11, 2017 02:13:00 PM

Quarterly Report


MED  April 12, 2017 03:26:00 PM

Annual Report


MED  February 08, 2017 02:48:00 PM

[Amend-1]Quarterly Report


MED  October 28, 2016 10:45:00 AM

Quarterly Report


MED  August 09, 2016 04:14:00 PM

Quarterly Report


MED  May 06, 2016 01:24:00 PM

Quarterly Report



Dividends

May 21Div: Ex-Date Phoenix Petroleum Preferred
May 21Div: Ex-Date San Miguel Food and Beverage Perpetual Pref. 2
May 21Div: Ex-Date San Miguel Food and Beverage, Inc.
Events

Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day
Aug 27HOL: National Heroes Day

Sponsored

Gold Sponsored