Indicators

Medicines Company (NQ: MDCO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.23	32.73	31.01	32.16	799,069	-0.14(-0.43%)
Feb 26, 2016	32.70	33.02	31.86	32.30	372,699	-0.19(-0.58%)
Feb 25, 2016	32.77	33.14	32.09	32.49	379,841	-0.25(-0.76%)
Feb 24, 2016	32.90	32.97	31.84	32.74	663,064	-0.55(-1.65%)
Feb 23, 2016	33.48	34.23	32.84	33.29	778,270	-0.44(-1.30%)
Feb 22, 2016	33.28	34.34	33.03	33.73	820,054	+0.45(+1.35%)
Feb 19, 2016	32.35	33.35	30.05	33.28	821,793	+0.57(+1.74%)
Feb 18, 2016	32.83	33.54	32.10	32.71	907,800	-0.23(-0.70%)
Feb 17, 2016	30.56	34.10	30.55	32.94	2,440,675	+2.94(+9.80%)
Feb 16, 2016	29.53	30.14	28.51	30.00	1,321,582	+0.94(+3.23%)
Feb 12, 2016	29.55	29.06	29.06	29.06	810,700	-0.09(-0.31%)
Feb 11, 2016	28.44	29.45	27.50	29.15	921,365	+0.12(+0.41%)
Feb 10, 2016	29.65	30.26	28.99	29.03	921,520	-0.53(-1.79%)
Feb 09, 2016	28.78	30.29	28.02	29.56	656,669	+0.45(+1.55%)
Feb 08, 2016	30.53	30.84	28.19	29.11	1,573,983	-1.89(-6.10%)
Feb 05, 2016	32.75	33.62	30.60	31.00	1,202,512	-1.86(-5.66%)
Feb 04, 2016	33.48	34.36	32.61	32.86	829,691	-0.76(-2.26%)
Feb 03, 2016	33.06	34.30	32.19	33.62	1,071,663	+0.76(+2.31%)
Feb 02, 2016	33.55	33.93	32.07	32.86	827,863	-0.98(-2.90%)

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.