Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicines Company (NQ: MDCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.90 34.50 33.32 34.24 985,254 +0.29(+0.85%)
Oct 29, 2015 34.87 35.71 33.67 33.95 938,292 -0.81(-2.33%)
Oct 28, 2015 33.13 34.78 32.89 34.76 895,174 +1.66(+5.02%)
Oct 27, 2015 32.89 34.48 32.85 33.10 1,114,377 +0.06(+0.18%)
Oct 26, 2015 32.39 33.32 31.82 33.04 933,815 +0.69(+2.13%)
Oct 23, 2015 32.87 33.22 31.71 32.35 1,155,976 -0.06(-0.19%)
Oct 22, 2015 31.83 32.58 31.11 32.41 1,435,261 +0.27(+0.84%)
Oct 21, 2015 32.66 33.09 31.07 32.14 2,088,069 -0.55(-1.68%)
Oct 20, 2015 35.16 35.48 32.59 32.69 937,143 -2.48(-7.05%)
Oct 19, 2015 34.93 36.00 34.32 35.17 764,125 +0.04(+0.11%)
Oct 16, 2015 35.55 35.95 34.36 35.13 793,706 -0.32(-0.90%)
Oct 15, 2015 34.53 35.46 33.90 35.45 876,838 +1.31(+3.84%)
Oct 14, 2015 33.55 34.81 33.13 34.14 1,099,457 +0.25(+0.74%)
Oct 13, 2015 34.64 35.22 33.78 33.89 1,827,234 -1.12(-3.20%)
Oct 12, 2015 35.56 37.42 34.77 35.01 1,566,354 +0.13(+0.37%)
Oct 09, 2015 35.17 35.40 34.47 34.88 856,875 +0.07(+0.20%)
Oct 08, 2015 35.81 35.85 33.76 34.81 1,713,392 -1.19(-3.31%)
Oct 07, 2015 35.60 36.36 34.63 36.00 1,801,855 +0.67(+1.90%)
Oct 06, 2015 38.06 38.06 35.20 35.33 1,669,455 -2.96(-7.73%)
Oct 05, 2015 39.62 39.62 37.54 38.29 968,895 -0.73(-1.87%)
Oct 02, 2015 37.89 39.12 37.37 39.02 1,334,876 +0.56(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.