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 (%)
Mar 31, 2014 27.14 28.60 27.14 28.42 586,211 +0.52(+1.86%)
Mar 28, 2014 28.66 29.31 27.89 27.90 728,678 -0.82(-2.86%)
Mar 27, 2014 28.36 29.51 28.08 28.72 925,894 +0.43(+1.52%)
Mar 26, 2014 29.12 29.32 28.20 28.29 830,566 -0.60(-2.08%)
Mar 25, 2014 29.38 29.72 28.48 28.89 943,513 -0.33(-1.13%)
Mar 24, 2014 29.42 29.53 28.09 29.22 1,113,482 -0.20(-0.68%)
Mar 21, 2014 29.89 30.07 29.17 29.42 1,700,741 -0.37(-1.24%)
Mar 20, 2014 30.02 30.10 29.62 29.79 760,844 -0.26(-0.87%)
Mar 19, 2014 29.98 30.15 29.67 30.05 414,574 +0.03(+0.10%)
Mar 18, 2014 29.68 30.18 29.59 30.02 659,531 +0.45(+1.52%)
Mar 17, 2014 29.82 30.10 29.52 29.57 385,480 +0.00(+0.00%)
Mar 14, 2014 29.38 30.11 29.27 29.57 600,557 -0.02(-0.07%)
Mar 13, 2014 30.54 30.80 29.46 29.59 781,430 -0.78(-2.57%)
Mar 12, 2014 30.26 30.70 30.00 30.37 365,936 -0.11(-0.36%)
Mar 11, 2014 30.07 30.74 29.85 30.48 902,878 +0.55(+1.84%)
Mar 10, 2014 29.75 30.39 29.75 29.93 555,570 +0.06(+0.20%)
Mar 07, 2014 30.11 30.11 29.19 29.87 743,433 +0.02(+0.07%)
Mar 06, 2014 30.30 30.30 29.58 29.85 753,332 -0.28(-0.93%)
Mar 05, 2014 30.18 30.30 29.76 30.13 739,223 -0.06(-0.20%)
Mar 04, 2014 30.53 31.00 30.14 30.19 2,203,515 +0.12(+0.40%)
Mar 03, 2014 30.31 30.55 29.66 30.07 1,115,486 -0.48(-1.57%)
Feb 28, 2014 31.68 31.72 30.22 30.55 808,593 -1.06(-3.35%)
Feb 27, 2014 31.55 32.13 31.36 31.61 961,599 +0.15(+0.48%)
Feb 26, 2014 30.61 31.72 30.39 31.46 1,007,727 +0.96(+3.15%)
Feb 25, 2014 31.00 31.01 30.30 30.50 858,509 -0.49(-1.58%)
Feb 24, 2014 29.81 31.30 29.80 30.99 1,638,260 +1.12(+3.75%)
Feb 21, 2014 30.62 30.95 29.70 29.87 947,124 -0.77(-2.51%)
Feb 20, 2014 29.67 30.82 29.41 30.64 939,670 +0.80(+2.68%)
Feb 19, 2014 29.76 30.87 29.00 29.84 1,518,529 -0.16(-0.53%)
Feb 18, 2014 29.21 30.10 29.21 30.00 1,351,086 +0.48(+1.63%)
Feb 14, 2014 29.10 29.52 29.52 29.52 1,520,200 +0.24(+0.82%)
Feb 13, 2014 28.95 29.57 28.00 29.28 5,216,446 -3.82(-11.54%)
Feb 11, 2014 33.10 33.10 33.10 33.10 0 +0.68(+2.10%)
Feb 10, 2014 31.51 32.86 30.50 32.42 3,553,675 -1.80(-5.26%)
Feb 07, 2014 33.00 35.00 33.00 34.22 1,096,825 +1.33(+4.04%)
Feb 06, 2014 33.07 33.63 32.87 32.89 736,762 -0.15(-0.45%)
Feb 05, 2014 33.08 33.62 32.19 33.04 953,383 +0.06(+0.18%)
Feb 04, 2014 33.54 33.92 32.68 32.98 793,495 -0.33(-0.99%)
Feb 03, 2014 34.78 35.11 33.28 33.31 1,076,524 -1.45(-4.17%)
Jan 31, 2014 34.59 35.15 34.20 34.76 631,009 -0.66(-1.86%)
Jan 30, 2014 35.78 35.99 35.26 35.42 898,425 -0.15(-0.42%)
Jan 29, 2014 36.86 36.92 35.34 35.57 872,253 -1.70(-4.56%)
Jan 28, 2014 36.15 37.27 35.87 37.27 577,142 +1.08(+2.98%)
Jan 27, 2014 37.54 37.56 35.86 36.19 838,634 -1.37(-3.65%)
Jan 24, 2014 38.50 38.53 37.33 37.56 521,874 -1.30(-3.35%)
Jan 23, 2014 39.09 39.09 38.40 38.86 519,210 -0.21(-0.54%)
Jan 22, 2014 38.70 39.26 37.88 39.07 626,793 +0.57(+1.48%)
Jan 21, 2014 37.96 38.91 37.57 38.50 874,865 +0.60(+1.58%)
Jan 17, 2014 39.57 37.90 37.90 37.90 1,617,000 -1.70(-4.29%)
Jan 16, 2014 39.86 39.95 39.46 39.60 389,801 -0.35(-0.88%)
Jan 15, 2014 39.42 40.17 38.92 39.95 421,845 +0.53(+1.34%)
Jan 14, 2014 39.06 39.47 38.55 39.42 460,857 +0.37(+0.95%)
Jan 13, 2014 41.00 41.28 38.80 39.05 943,685 -1.34(-3.32%)
Jan 10, 2014 38.43 40.50 38.15 40.39 1,743,224 +2.03(+5.29%)
Jan 09, 2014 38.17 38.63 37.65 38.36 941,816 +0.20(+0.52%)
Jan 08, 2014 38.63 38.90 38.06 38.16 929,175 -0.47(-1.22%)
Jan 07, 2014 37.96 38.77 37.67 38.63 747,540 +0.89(+2.36%)
Jan 06, 2014 38.30 38.39 37.34 37.74 499,472 -0.47(-1.23%)
Jan 03, 2014 38.14 38.43 37.96 38.21 342,860 -0.01(-0.03%)
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.