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, 2015 25.92 26.30 25.44 25.61 964,515 -0.44(-1.69%)
Apr 29, 2015 26.16 26.51 25.81 26.05 563,357 -0.25(-0.95%)
Apr 28, 2015 26.39 27.00 25.40 26.30 1,178,877 -0.04(-0.15%)
Apr 27, 2015 27.52 27.81 26.30 26.34 696,859 -1.07(-3.90%)
Apr 24, 2015 27.25 27.52 27.10 27.41 455,995 +0.09(+0.33%)
Apr 23, 2015 27.83 27.83 27.24 27.32 558,758 -0.52(-1.87%)
Apr 22, 2015 27.69 27.87 27.15 27.84 1,038,533 +0.25(+0.91%)
Apr 21, 2015 27.64 28.03 27.37 27.59 789,276 +0.15(+0.55%)
Apr 20, 2015 29.33 29.33 27.13 27.44 1,902,442 -1.64(-5.64%)
Apr 17, 2015 28.83 29.16 28.31 29.08 848,553 -0.04(-0.14%)
Apr 16, 2015 30.00 30.56 28.33 29.12 2,362,371 +0.15(+0.52%)
Apr 14, 2015 29.41 28.97 28.97 28.97 101,168 -0.33(-1.13%)
Apr 13, 2015 28.51 30.17 28.50 29.30 3,006,702 +0.99(+3.50%)
Apr 10, 2015 26.26 28.80 26.10 28.31 5,323,718 +0.49(+1.76%)
Apr 09, 2015 28.22 28.45 27.54 27.82 1,620,880 -0.37(-1.31%)
Apr 08, 2015 27.60 28.44 27.06 28.19 1,071,339 +0.68(+2.47%)
Apr 07, 2015 27.25 27.63 26.97 27.51 714,108 +0.32(+1.18%)
Apr 06, 2015 27.20 27.76 27.05 27.19 641,093 -0.33(-1.20%)
Apr 02, 2015 28.00 27.52 27.52 27.52 871,400 -0.49(-1.75%)
Apr 01, 2015 28.12 28.12 27.30 28.01 1,598,639 -0.01(-0.04%)
Mar 31, 2015 28.32 28.55 28.01 28.02 515,774 -0.34(-1.20%)
Mar 30, 2015 28.82 28.99 27.77 28.36 873,439 -0.24(-0.84%)
Mar 27, 2015 27.80 28.70 27.80 28.60 824,812 +0.70(+2.51%)
Mar 26, 2015 27.69 28.70 27.54 27.90 1,250,718 -0.33(-1.17%)
Mar 25, 2015 30.21 30.36 28.20 28.23 1,793,414 -1.93(-6.38%)
Mar 24, 2015 30.52 30.91 30.07 30.16 1,275,388 -0.31(-1.03%)
Mar 23, 2015 30.96 31.09 30.44 30.47 693,364 -0.54(-1.74%)
Mar 20, 2015 31.57 32.44 30.66 31.01 1,272,708 -0.28(-0.89%)
Mar 19, 2015 30.98 31.85 30.39 31.29 1,345,065 +0.24(+0.77%)
Mar 18, 2015 29.51 31.54 29.28 31.05 2,540,972 +1.67(+5.68%)
Mar 17, 2015 29.23 29.75 29.18 29.38 959,872 +0.02(+0.07%)
Mar 16, 2015 28.75 29.41 28.71 29.36 1,060,724 +0.80(+2.80%)
Mar 13, 2015 27.96 28.81 27.75 28.56 893,821 +0.41(+1.46%)
Mar 12, 2015 28.03 28.54 27.74 28.15 694,466 +0.22(+0.79%)
Mar 11, 2015 27.31 27.98 26.87 27.93 1,109,350 +0.58(+2.12%)
Mar 10, 2015 26.93 27.94 26.62 27.35 1,790,468 +0.19(+0.70%)
Mar 09, 2015 28.25 28.25 25.94 27.16 5,836,012 -1.62(-5.63%)
Mar 06, 2015 29.51 29.63 28.70 28.78 920,533 -0.86(-2.90%)
Mar 05, 2015 29.95 30.11 29.56 29.64 742,852 -0.32(-1.07%)
Mar 04, 2015 29.60 30.27 29.77 29.96 764,025 +0.19(+0.64%)
Mar 03, 2015 29.05 30.21 29.05 29.77 1,667,234 +0.66(+2.27%)
Mar 02, 2015 28.78 29.24 28.59 29.11 572,693 +0.34(+1.20%)
Feb 27, 2015 29.56 29.81 28.70 28.77 723,209 -0.76(-2.57%)
Feb 26, 2015 28.90 29.78 28.75 29.52 959,325 +0.70(+2.41%)
Feb 25, 2015 28.85 28.95 28.30 28.83 1,002,322 -0.13(-0.45%)
Feb 24, 2015 29.50 29.77 28.55 28.96 858,186 -0.33(-1.13%)
Feb 23, 2015 28.45 29.97 28.21 29.29 1,501,943 +0.83(+2.92%)
Feb 20, 2015 28.40 28.61 27.78 28.46 898,778 +0.01(+0.04%)
Feb 19, 2015 28.38 29.01 28.10 28.45 1,883,412 -0.05(-0.18%)
Feb 18, 2015 29.54 29.74 28.01 28.50 1,609,255 -1.16(-3.91%)
Feb 17, 2015 28.84 29.73 28.84 29.66 1,105,543 -0.13(-0.44%)
Feb 13, 2015 28.97 29.79 29.79 29.79 1,199,400 +0.91(+3.15%)
Feb 12, 2015 28.90 29.00 28.59 28.88 665,152 +0.16(+0.56%)
Feb 11, 2015 28.68 28.86 28.35 28.72 633,935 -0.01(-0.03%)
Feb 10, 2015 28.48 28.85 28.33 28.73 502,823 +0.44(+1.56%)
Feb 09, 2015 28.32 28.69 28.14 28.29 750,289 -0.05(-0.18%)
Feb 06, 2015 28.71 28.71 28.08 28.34 1,115,818 -0.29(-1.01%)
Feb 05, 2015 28.56 28.80 28.19 28.63 1,059,475 +0.24(+0.85%)
Feb 04, 2015 28.50 28.72 28.00 28.39 1,425,799 -0.59(-2.04%)
Feb 03, 2015 28.83 29.11 28.50 28.98 768,912 +0.14(+0.50%)
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.