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 (%)
Aug 31, 2016 39.00 39.26 38.14 39.17 1,682,475 -0.97(-2.42%)
Aug 30, 2016 40.09 40.80 39.59 40.14 513,573 -0.09(-0.22%)
Aug 29, 2016 39.80 40.74 39.05 40.23 1,228,278 +0.42(+1.06%)
Aug 26, 2016 38.77 40.26 38.64 39.81 1,077,029 +1.00(+2.58%)
Aug 25, 2016 39.05 39.79 38.24 38.81 809,731 -0.23(-0.59%)
Aug 24, 2016 39.79 40.55 38.59 39.04 1,277,102 -0.54(-1.36%)
Aug 23, 2016 38.50 39.94 38.47 39.58 1,048,504 +1.13(+2.94%)
Aug 22, 2016 37.86 39.02 37.74 38.45 642,836 +0.54(+1.42%)
Aug 19, 2016 37.80 38.10 37.52 37.91 691,364 +0.11(+0.29%)
Aug 18, 2016 37.00 38.37 37.00 37.80 808,357 +0.90(+2.44%)
Aug 17, 2016 37.01 37.20 36.55 36.90 511,216 +0.04(+0.11%)
Aug 16, 2016 37.09 37.32 36.80 36.86 413,962 -0.42(-1.13%)
Aug 15, 2016 37.00 37.42 36.61 37.28 364,542 +0.27(+0.73%)
Aug 12, 2016 36.92 37.02 36.57 37.01 364,099 +0.09(+0.24%)
Aug 11, 2016 36.91 37.32 36.59 36.92 403,151 +0.03(+0.08%)
Aug 10, 2016 38.56 38.60 36.73 36.89 928,131 -1.78(-4.60%)
Aug 09, 2016 38.72 38.86 38.26 38.67 546,970 +0.10(+0.26%)
Aug 08, 2016 38.79 39.24 38.44 38.57 554,994 -0.07(-0.18%)
Aug 05, 2016 38.50 39.00 38.00 38.64 524,145 +0.24(+0.63%)
Aug 04, 2016 38.75 39.15 37.84 38.40 631,099 -0.24(-0.62%)
Aug 03, 2016 38.62 38.95 38.40 38.64 440,556 -0.05(-0.13%)
Aug 02, 2016 38.50 39.23 37.82 38.69 612,292 -0.34(-0.87%)
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.