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 (%)
May 31, 2016 37.99 38.04 37.30 37.61 856,789 -0.06(-0.16%)
May 27, 2016 37.42 37.67 37.67 37.67 396,800 +0.45(+1.21%)
May 26, 2016 37.08 37.63 36.70 37.22 551,573 +0.05(+0.13%)
May 25, 2016 37.42 37.90 37.01 37.17 488,467 -0.12(-0.32%)
May 24, 2016 36.88 37.44 36.51 37.29 801,717 +0.78(+2.14%)
May 23, 2016 36.67 36.74 36.03 36.51 454,187 +0.00(+0.00%)
May 20, 2016 36.73 36.97 36.18 36.51 1,042,212 +0.04(+0.11%)
May 19, 2016 36.51 37.21 35.77 36.47 491,525 -0.12(-0.33%)
May 18, 2016 35.54 36.86 35.38 36.59 1,128,731 +1.09(+3.07%)
May 17, 2016 35.43 36.42 35.26 35.50 986,432 -0.15(-0.42%)
May 16, 2016 34.15 35.89 34.15 35.65 910,325 +1.69(+4.98%)
May 13, 2016 32.91 34.52 32.91 33.96 588,627 +0.09(+0.27%)
May 12, 2016 33.54 33.94 32.59 33.87 1,659,456 +0.52(+1.56%)
May 11, 2016 34.39 34.85 33.23 33.35 694,339 -1.11(-3.22%)
May 10, 2016 35.47 35.51 33.45 34.46 1,590,841 -1.44(-4.01%)
May 09, 2016 36.20 36.50 34.75 35.90 1,875,037 -0.30(-0.83%)
May 06, 2016 35.24 36.35 34.87 36.20 1,347,504 +1.21(+3.46%)
May 05, 2016 34.30 35.57 33.75 34.99 899,527 +0.75(+2.19%)
May 04, 2016 35.65 35.65 34.19 34.24 749,970 -1.78(-4.94%)
May 03, 2016 35.52 36.50 35.40 36.02 712,423 +0.40(+1.12%)
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.