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 29, 2016 35.50 35.76 34.92 35.59 512,209 -0.24(-0.67%)
Apr 28, 2016 35.35 36.53 35.10 35.83 530,266 +0.19(+0.53%)
Apr 27, 2016 35.62 36.21 34.89 35.64 1,001,342 -0.04(-0.11%)
Apr 26, 2016 35.26 35.83 34.69 35.68 574,602 +0.46(+1.31%)
Apr 25, 2016 35.83 35.98 35.09 35.22 319,964 -0.61(-1.70%)
Apr 22, 2016 36.26 36.71 35.61 35.83 423,648 -0.46(-1.27%)
Apr 21, 2016 35.12 36.73 34.85 36.29 917,564 +1.17(+3.33%)
Apr 20, 2016 35.33 35.77 34.67 35.12 784,445 -0.08(-0.23%)
Apr 19, 2016 34.46 35.53 33.97 35.20 1,097,064 +1.03(+3.01%)
Apr 18, 2016 33.57 34.57 33.31 34.17 428,354 +0.37(+1.09%)
Apr 15, 2016 33.66 34.37 33.22 33.80 525,199 -0.03(-0.09%)
Apr 14, 2016 33.92 34.46 33.53 33.83 453,096 +0.00(+0.00%)
Apr 13, 2016 32.39 34.28 32.28 33.83 822,727 +1.61(+5.00%)
Apr 12, 2016 32.49 32.66 31.75 32.22 482,116 -0.08(-0.25%)
Apr 11, 2016 33.79 34.31 31.95 32.30 546,268 -1.17(-3.50%)
Apr 08, 2016 34.72 34.79 32.49 33.47 658,115 -0.89(-2.59%)
Apr 07, 2016 32.78 34.59 32.72 34.36 1,336,966 +1.59(+4.85%)
Apr 06, 2016 32.46 33.53 32.25 32.77 1,163,535 +0.41(+1.27%)
Apr 05, 2016 31.85 32.73 31.71 32.36 850,048 +0.25(+0.78%)
Apr 04, 2016 31.90 32.36 31.62 32.11 591,231 +0.16(+0.50%)
Apr 01, 2016 31.47 32.10 31.15 31.95 594,728 +0.18(+0.57%)
Mar 31, 2016 31.08 32.28 30.73 31.77 582,215 +0.78(+2.52%)
Mar 30, 2016 32.29 32.51 30.97 30.99 549,255 -0.87(-2.73%)
Mar 29, 2016 30.02 31.90 29.48 31.86 896,154 +1.65(+5.46%)
Mar 28, 2016 31.42 32.53 30.20 30.21 605,049 -1.10(-3.51%)
Mar 24, 2016 31.16 31.31 31.31 31.31 646,800 -0.17(-0.54%)
Mar 23, 2016 32.41 32.67 31.46 31.48 447,136 -0.90(-2.78%)
Mar 22, 2016 30.40 32.75 30.35 32.38 719,579 +1.69(+5.51%)
Mar 21, 2016 31.22 31.49 30.17 30.69 800,363 +0.14(+0.46%)
Mar 18, 2016 31.41 32.23 29.93 30.55 1,293,342 +0.28(+0.93%)
Mar 17, 2016 31.43 31.43 29.85 30.27 876,159 -1.15(-3.66%)
Mar 16, 2016 30.31 31.72 30.31 31.42 946,755 +0.83(+2.71%)
Mar 15, 2016 32.58 32.87 30.55 30.59 892,419 -2.25(-6.85%)
Mar 14, 2016 32.93 33.35 32.25 32.84 326,975 -0.10(-0.30%)
Mar 11, 2016 32.18 33.01 31.62 32.94 582,817 +1.15(+3.62%)
Mar 10, 2016 32.56 33.10 31.35 31.79 865,605 -0.73(-2.24%)
Mar 09, 2016 34.00 34.24 32.19 32.52 1,108,579 -1.36(-4.01%)
Mar 08, 2016 34.07 34.73 33.74 33.88 761,664 -0.36(-1.05%)
Mar 07, 2016 34.00 34.97 33.60 34.24 665,565 +0.18(+0.53%)
Mar 04, 2016 33.81 35.00 33.66 34.06 693,844 +0.21(+0.62%)
Mar 03, 2016 34.22 34.42 33.60 33.85 794,045 -0.50(-1.46%)
Mar 02, 2016 33.13 34.47 31.66 34.35 824,983 +1.31(+3.96%)
Mar 01, 2016 32.52 33.17 31.96 33.04 1,065,809 +0.88(+2.74%)
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%)
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.