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 (%)
Apr 30, 2013 34.22 34.50 33.67 33.76 0 -0.53(-1.55%)
Apr 29, 2013 33.65 34.46 33.65 34.29 856,602 +0.88(+2.63%)
Apr 26, 2013 33.64 33.77 33.36 33.41 658,989 -0.36(-1.07%)
Apr 25, 2013 33.67 34.06 33.15 33.77 0 +0.31(+0.93%)
Apr 24, 2013 34.69 34.92 33.30 33.46 1,044,959 -0.84(-2.45%)
Apr 23, 2013 34.88 34.95 33.74 34.30 862,173 -0.31(-0.90%)
Apr 22, 2013 34.76 34.91 34.01 34.61 882,442 +0.18(+0.52%)
Apr 19, 2013 33.62 34.54 33.56 34.43 807,103 +1.11(+3.33%)
Apr 18, 2013 33.68 33.88 33.22 33.32 821,950 -0.01(-0.03%)
Apr 17, 2013 33.29 33.46 32.51 33.33 655,154 +0.02(+0.06%)
Apr 16, 2013 32.22 33.41 32.10 33.31 729,557 +1.22(+3.80%)
Apr 15, 2013 32.70 32.80 31.87 32.09 739,126 -0.73(-2.22%)
Apr 12, 2013 32.79 32.97 32.49 32.82 408,552 +0.07(+0.21%)
Apr 11, 2013 32.64 33.09 32.33 32.75 724,651 +0.28(+0.86%)
Apr 10, 2013 31.84 32.61 31.74 32.47 738,395 +0.72(+2.27%)
Apr 09, 2013 32.11 32.22 31.72 31.75 417,588 -0.41(-1.27%)
Apr 08, 2013 32.43 32.59 31.75 32.16 489,289 -0.27(-0.83%)
Apr 05, 2013 31.64 33.02 31.44 32.43 654,025 -0.05(-0.15%)
Apr 04, 2013 32.90 32.90 32.07 32.48 594,741 -0.18(-0.55%)
Apr 03, 2013 32.95 33.27 32.02 32.66 701,756 -0.20(-0.61%)
Apr 02, 2013 33.13 33.50 32.80 32.86 661,593 -0.15(-0.45%)
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.