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 (%)
Feb 29, 2016 32.23 32.73 31.01 32.16 799,069 -0.14(-0.43%)
Feb 26, 2016 32.70 33.02 31.86 32.30 372,699 -0.19(-0.58%)
Feb 25, 2016 32.77 33.14 32.09 32.49 379,841 -0.25(-0.76%)
Feb 24, 2016 32.90 32.97 31.84 32.74 663,064 -0.55(-1.65%)
Feb 23, 2016 33.48 34.23 32.84 33.29 778,270 -0.44(-1.30%)
Feb 22, 2016 33.28 34.34 33.03 33.73 820,054 +0.45(+1.35%)
Feb 19, 2016 32.35 33.35 30.05 33.28 821,793 +0.57(+1.74%)
Feb 18, 2016 32.83 33.54 32.10 32.71 907,800 -0.23(-0.70%)
Feb 17, 2016 30.56 34.10 30.55 32.94 2,440,675 +2.94(+9.80%)
Feb 16, 2016 29.53 30.14 28.51 30.00 1,321,582 +0.94(+3.23%)
Feb 12, 2016 29.55 29.06 29.06 29.06 810,700 -0.09(-0.31%)
Feb 11, 2016 28.44 29.45 27.50 29.15 921,365 +0.12(+0.41%)
Feb 10, 2016 29.65 30.26 28.99 29.03 921,520 -0.53(-1.79%)
Feb 09, 2016 28.78 30.29 28.02 29.56 656,669 +0.45(+1.55%)
Feb 08, 2016 30.53 30.84 28.19 29.11 1,573,983 -1.89(-6.10%)
Feb 05, 2016 32.75 33.62 30.60 31.00 1,202,512 -1.86(-5.66%)
Feb 04, 2016 33.48 34.36 32.61 32.86 829,691 -0.76(-2.26%)
Feb 03, 2016 33.06 34.30 32.19 33.62 1,071,663 +0.76(+2.31%)
Feb 02, 2016 33.55 33.93 32.07 32.86 827,863 -0.98(-2.90%)
Feb 01, 2016 34.26 35.05 33.17 33.84 717,276 -0.72(-2.08%)
Jan 29, 2016 33.12 34.61 32.92 34.56 1,138,344 +1.27(+3.81%)
Jan 28, 2016 33.88 34.36 32.43 33.29 1,093,281 -0.37(-1.10%)
Jan 27, 2016 36.00 36.35 33.42 33.66 875,796 -2.30(-6.40%)
Jan 26, 2016 36.22 37.10 34.83 35.96 1,268,076 +0.03(+0.08%)
Jan 25, 2016 36.01 37.25 35.00 35.93 820,372 -0.44(-1.21%)
Jan 22, 2016 36.55 37.48 35.76 36.37 1,683,577 +0.81(+2.28%)
Jan 21, 2016 36.25 36.93 34.58 35.56 1,710,515 -0.50(-1.39%)
Jan 20, 2016 31.03 36.24 30.50 36.06 7,248,871 +4.55(+14.44%)
Jan 19, 2016 32.22 32.72 30.67 31.51 1,361,302 -0.24(-0.76%)
Jan 15, 2016 31.96 31.75 31.75 31.75 1,542,800 -1.18(-3.58%)
Jan 14, 2016 32.70 33.77 31.09 32.93 1,373,338 +0.33(+1.01%)
Jan 13, 2016 33.63 34.27 32.45 32.60 1,223,878 -0.90(-2.69%)
Jan 12, 2016 33.18 33.76 32.70 33.50 1,390,100 +0.42(+1.27%)
Jan 11, 2016 33.48 33.48 32.15 33.08 1,154,667 -0.20(-0.60%)
Jan 08, 2016 33.90 34.67 33.15 33.28 833,672 -0.41(-1.22%)
Jan 07, 2016 34.61 34.89 33.13 33.69 1,081,341 -1.55(-4.40%)
Jan 06, 2016 34.77 35.54 34.34 35.24 797,047 +0.07(+0.20%)
Jan 05, 2016 35.34 35.72 34.76 35.17 641,436 -0.13(-0.37%)
Jan 04, 2016 36.83 37.12 34.88 35.30 1,272,933 -2.04(-5.46%)
Dec 31, 2015 37.16 37.34 37.34 37.34 503,900 -0.07(-0.19%)
Dec 30, 2015 37.25 37.61 37.02 37.41 454,354 +0.26(+0.70%)
Dec 29, 2015 36.28 37.36 36.24 37.15 566,704 +1.00(+2.77%)
Dec 28, 2015 36.09 36.70 35.93 36.15 696,543 -0.26(-0.71%)
Dec 24, 2015 36.70 36.41 36.41 36.41 369,200 -0.25(-0.68%)
Dec 23, 2015 36.67 37.10 35.76 36.66 691,589 +0.28(+0.77%)
Dec 22, 2015 36.10 37.80 35.97 36.38 1,418,562 +0.41(+1.14%)
Dec 21, 2015 39.78 39.78 35.51 35.97 2,656,367 -3.61(-9.12%)
Dec 18, 2015 38.49 39.93 38.15 39.58 2,072,293 +1.06(+2.75%)
Dec 17, 2015 39.68 39.97 38.10 38.52 1,080,698 -1.14(-2.87%)
Dec 16, 2015 39.25 39.85 38.87 39.66 1,013,718 +0.57(+1.46%)
Dec 15, 2015 38.87 39.61 38.72 39.09 481,971 +0.56(+1.45%)
Dec 14, 2015 38.86 39.85 38.14 38.53 672,932 -0.18(-0.46%)
Dec 11, 2015 38.72 39.36 38.42 38.71 639,195 -0.65(-1.65%)
Dec 10, 2015 39.00 39.74 38.37 39.36 577,362 +0.37(+0.95%)
Dec 09, 2015 40.00 40.23 38.94 38.99 853,976 -1.00(-2.50%)
Dec 08, 2015 39.04 40.55 38.84 39.99 1,058,469 +0.71(+1.81%)
Dec 07, 2015 40.24 40.34 38.94 39.28 1,058,753 -0.89(-2.22%)
Dec 04, 2015 39.26 40.41 38.96 40.17 993,723 +0.91(+2.32%)
Dec 03, 2015 41.17 42.12 38.97 39.26 998,966 -1.89(-4.59%)
Dec 02, 2015 41.39 42.15 40.80 41.15 789,221 -0.14(-0.34%)
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.