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 (%)
Oct 30, 2015 33.90 34.50 33.32 34.24 985,254 +0.29(+0.85%)
Oct 29, 2015 34.87 35.71 33.67 33.95 938,292 -0.81(-2.33%)
Oct 28, 2015 33.13 34.78 32.89 34.76 895,174 +1.66(+5.02%)
Oct 27, 2015 32.89 34.48 32.85 33.10 1,114,377 +0.06(+0.18%)
Oct 26, 2015 32.39 33.32 31.82 33.04 933,815 +0.69(+2.13%)
Oct 23, 2015 32.87 33.22 31.71 32.35 1,155,976 -0.06(-0.19%)
Oct 22, 2015 31.83 32.58 31.11 32.41 1,435,261 +0.27(+0.84%)
Oct 21, 2015 32.66 33.09 31.07 32.14 2,088,069 -0.55(-1.68%)
Oct 20, 2015 35.16 35.48 32.59 32.69 937,143 -2.48(-7.05%)
Oct 19, 2015 34.93 36.00 34.32 35.17 764,125 +0.04(+0.11%)
Oct 16, 2015 35.55 35.95 34.36 35.13 793,706 -0.32(-0.90%)
Oct 15, 2015 34.53 35.46 33.90 35.45 876,838 +1.31(+3.84%)
Oct 14, 2015 33.55 34.81 33.13 34.14 1,099,457 +0.25(+0.74%)
Oct 13, 2015 34.64 35.22 33.78 33.89 1,827,234 -1.12(-3.20%)
Oct 12, 2015 35.56 37.42 34.77 35.01 1,566,354 +0.13(+0.37%)
Oct 09, 2015 35.17 35.40 34.47 34.88 856,875 +0.07(+0.20%)
Oct 08, 2015 35.81 35.85 33.76 34.81 1,713,392 -1.19(-3.31%)
Oct 07, 2015 35.60 36.36 34.63 36.00 1,801,855 +0.67(+1.90%)
Oct 06, 2015 38.06 38.06 35.20 35.33 1,669,455 -2.96(-7.73%)
Oct 05, 2015 39.62 39.62 37.54 38.29 968,895 -0.73(-1.87%)
Oct 02, 2015 37.89 39.12 37.37 39.02 1,334,876 +0.56(+1.46%)
Oct 01, 2015 37.99 38.85 37.05 38.46 1,784,882 +0.50(+1.32%)
Sep 30, 2015 36.86 38.05 36.55 37.96 2,300,145 +1.34(+3.66%)
Sep 29, 2015 37.90 38.41 36.22 36.62 2,548,059 -1.63(-4.26%)
Sep 28, 2015 40.43 40.71 38.00 38.25 2,490,251 -2.25(-5.56%)
Sep 25, 2015 42.22 42.36 39.90 40.50 2,038,697 -1.30(-3.11%)
Sep 24, 2015 41.80 41.91 40.67 41.80 1,214,472 -0.35(-0.83%)
Sep 23, 2015 41.65 42.47 40.90 42.15 1,556,596 +0.70(+1.69%)
Sep 22, 2015 41.17 41.75 40.50 41.45 1,935,334 -0.30(-0.72%)
Sep 21, 2015 42.96 43.07 41.21 41.75 1,864,661 -0.68(-1.60%)
Sep 18, 2015 42.74 43.49 42.10 42.43 3,257,796 -0.88(-2.03%)
Sep 17, 2015 42.92 43.79 42.43 43.31 1,437,772 +0.46(+1.07%)
Sep 16, 2015 42.63 43.24 42.05 42.85 1,962,479 +0.09(+0.21%)
Sep 15, 2015 42.44 42.84 42.09 42.76 1,283,404 +0.20(+0.47%)
Sep 14, 2015 43.27 43.28 41.80 42.56 1,543,486 -0.49(-1.14%)
Sep 11, 2015 41.68 43.09 41.54 43.05 1,240,012 +0.95(+2.26%)
Sep 10, 2015 42.21 42.71 41.48 42.10 1,749,898 -0.35(-0.82%)
Sep 09, 2015 41.40 42.86 41.14 42.45 3,289,531 +1.25(+3.03%)
Sep 08, 2015 40.88 41.24 40.39 41.20 1,673,750 +0.78(+1.93%)
Sep 04, 2015 39.77 40.42 40.42 40.42 910,200 +0.30(+0.75%)
Sep 03, 2015 41.68 42.70 39.54 40.12 2,908,728 -1.52(-3.65%)
Sep 02, 2015 40.76 41.64 39.96 41.64 2,556,224 +0.67(+1.64%)
Sep 01, 2015 39.16 41.94 39.16 40.97 6,293,850 -0.03(-0.07%)
Aug 31, 2015 39.89 41.03 37.33 41.00 16,686,255 +7.36(+21.88%)
Aug 28, 2015 32.50 34.40 32.48 33.64 2,837,345 +1.89(+5.95%)
Aug 27, 2015 30.77 31.90 30.53 31.75 1,984,689 +1.35(+4.44%)
Aug 26, 2015 29.59 30.46 29.59 30.40 2,095,870 +1.48(+5.12%)
Aug 25, 2015 30.09 30.49 28.86 28.92 1,320,927 -0.46(-1.57%)
Aug 24, 2015 29.73 30.52 28.92 29.38 1,697,358 -1.56(-5.04%)
Aug 21, 2015 30.61 31.48 30.42 30.94 1,427,442 -0.37(-1.18%)
Aug 20, 2015 31.72 32.00 31.28 31.31 1,349,111 -0.69(-2.16%)
Aug 19, 2015 31.79 32.45 31.66 32.00 2,043,483 +0.25(+0.79%)
Aug 18, 2015 31.26 31.90 30.91 31.75 1,479,219 +0.57(+1.83%)
Aug 17, 2015 30.39 31.35 30.12 31.18 1,355,636 +0.91(+3.01%)
Aug 14, 2015 30.41 30.49 29.53 30.27 1,159,026 -0.02(-0.07%)
Aug 13, 2015 30.51 31.17 30.19 30.29 641,936 -0.32(-1.05%)
Aug 12, 2015 29.62 30.72 29.19 30.61 977,795 +0.64(+2.14%)
Aug 11, 2015 29.76 30.40 29.60 29.97 656,153 +0.12(+0.40%)
Aug 10, 2015 29.97 30.09 29.55 29.85 600,605 -0.08(-0.27%)
Aug 07, 2015 31.00 31.09 29.66 29.93 1,423,060 -1.32(-4.22%)
Aug 06, 2015 31.67 31.77 30.78 31.25 947,363 -0.52(-1.64%)
Aug 05, 2015 31.50 31.92 31.06 31.77 896,813 +0.75(+2.42%)
Aug 04, 2015 30.95 31.11 30.61 31.02 596,434 +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.