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 (%)
Nov 30, 2018 21.41 22.21 21.10 22.13 882,600 +0.68(+3.17%)
Nov 29, 2018 21.44 21.91 21.09 21.45 407,909 +0.01(+0.05%)
Nov 28, 2018 20.91 21.46 20.40 21.44 469,637 +0.53(+2.53%)
Nov 27, 2018 21.39 21.43 20.33 20.91 867,635 -0.52(-2.43%)
Nov 26, 2018 21.17 21.87 21.02 21.43 1,166,710 +0.43(+2.05%)
Nov 23, 2018 21.04 21.67 20.87 21.00 395,300 -0.22(-1.04%)
Nov 21, 2018 21.22 21.22 21.22 0 +0.78(+3.82%)
Nov 20, 2018 20.35 20.84 19.73 20.44 1,592,994 -0.21(-1.02%)
Nov 19, 2018 20.67 21.02 19.76 20.65 1,668,009 +0.55(+2.74%)
Nov 16, 2018 20.51 20.63 19.55 20.10 2,572,600 -0.65(-3.13%)
Nov 15, 2018 20.72 21.46 20.03 20.75 2,008,053 -0.05(-0.24%)
Nov 14, 2018 23.07 23.19 20.55 20.80 1,553,017 -2.00(-8.77%)
Nov 13, 2018 22.49 23.32 22.49 22.80 890,177 +0.46(+2.06%)
Nov 12, 2018 23.81 24.08 22.06 22.34 1,225,019 -1.45(-6.09%)
Nov 09, 2018 23.91 24.27 23.23 23.79 970,500 -0.20(-0.83%)
Nov 08, 2018 25.10 25.86 23.84 23.99 1,069,741 -1.65(-6.44%)
Nov 07, 2018 25.42 25.77 24.92 25.64 1,016,417 +0.25(+0.98%)
Nov 06, 2018 25.47 25.77 24.93 25.39 359,520 -0.04(-0.16%)
Nov 05, 2018 25.45 25.54 24.63 25.43 534,702 -0.10(-0.39%)
Nov 02, 2018 25.25 26.03 24.70 25.53 959,400 +0.39(+1.55%)
Nov 01, 2018 23.37 26.01 23.37 25.14 1,155,793 +1.88(+8.08%)
Oct 31, 2018 24.10 24.19 23.22 23.26 685,665 -0.48(-2.02%)
Oct 30, 2018 23.95 24.76 23.33 23.74 815,167 -0.29(-1.21%)
Oct 29, 2018 24.68 25.82 24.01 24.03 922,586 -0.26(-1.07%)
Oct 26, 2018 24.92 24.92 23.87 24.29 991,700 -0.81(-3.23%)
Oct 25, 2018 25.46 25.89 25.01 25.10 876,819 -0.25(-0.99%)
Oct 24, 2018 26.59 26.85 25.30 25.35 991,678 -1.27(-4.77%)
Oct 23, 2018 26.09 27.00 25.67 26.62 1,019,525 +0.03(+0.11%)
Oct 22, 2018 27.00 27.32 25.94 26.59 710,404 -0.31(-1.15%)
Oct 19, 2018 27.21 28.17 26.72 26.90 865,600 -0.34(-1.25%)
Oct 18, 2018 27.65 27.88 26.76 27.24 949,812 -0.53(-1.91%)
Oct 17, 2018 27.95 28.27 27.23 27.77 1,115,629 -0.32(-1.14%)
Oct 16, 2018 27.07 28.93 26.95 28.09 1,562,900 +1.16(+4.31%)
Oct 15, 2018 26.30 27.36 25.95 26.93 853,983 +0.70(+2.67%)
Oct 12, 2018 26.69 26.93 26.10 26.23 778,600 -0.02(-0.08%)
Oct 11, 2018 27.00 27.38 26.24 26.25 904,086 -0.76(-2.81%)
Oct 10, 2018 27.70 27.70 26.73 27.01 1,399,181 -0.70(-2.53%)
Oct 09, 2018 27.86 28.35 27.47 27.71 855,945 -0.21(-0.75%)
Oct 08, 2018 27.92 28.31 27.11 27.92 669,491 -0.20(-0.71%)
Oct 05, 2018 28.90 29.30 27.57 28.12 696,900 -0.64(-2.23%)
Oct 04, 2018 30.47 30.59 28.64 28.76 1,554,507 -1.89(-6.17%)
Oct 03, 2018 31.21 31.53 30.57 30.65 752,093 -0.52(-1.67%)
Oct 02, 2018 30.31 32.16 30.13 31.17 1,359,395 +0.88(+2.91%)
Oct 01, 2018 30.14 32.31 30.14 30.29 2,137,581 +0.38(+1.27%)
Sep 28, 2018 29.68 30.00 28.93 29.91 1,554,000 +0.22(+0.74%)
Sep 27, 2018 30.35 30.42 29.42 29.69 1,116,248 -0.80(-2.62%)
Sep 26, 2018 31.41 31.45 30.10 30.49 1,239,363 -0.98(-3.11%)
Sep 25, 2018 32.82 32.88 31.41 31.47 806,146 -1.36(-4.14%)
Sep 24, 2018 33.50 33.96 32.69 32.83 557,598 -0.92(-2.73%)
Sep 21, 2018 34.46 35.01 33.52 33.75 678,600 -0.74(-2.15%)
Sep 20, 2018 33.82 34.65 33.52 34.49 555,690 +0.89(+2.65%)
Sep 19, 2018 33.58 33.87 33.32 33.60 516,672 -0.06(-0.18%)
Sep 18, 2018 33.73 34.50 33.37 33.66 602,571 +0.10(+0.30%)
Sep 17, 2018 34.08 34.10 33.03 33.56 781,737 -0.50(-1.47%)
Sep 14, 2018 34.34 34.50 33.54 34.06 725,100 -0.38(-1.10%)
Sep 13, 2018 34.30 35.06 33.74 34.44 1,316,351 +0.40(+1.18%)
Sep 12, 2018 33.37 34.53 32.15 34.04 1,549,125 +0.75(+2.25%)
Sep 11, 2018 33.75 34.31 32.80 33.29 955,638 -0.60(-1.77%)
Sep 10, 2018 36.39 36.39 33.84 33.89 1,253,620 -2.33(-6.43%)
Sep 07, 2018 36.04 36.66 35.64 36.22 655,800 -0.05(-0.14%)
Sep 06, 2018 37.80 38.28 36.25 36.27 765,691 -1.59(-4.20%)
Sep 05, 2018 39.35 39.35 37.84 37.86 656,948 -1.53(-3.88%)
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.