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, 2017 31.60 31.78 28.68 29.00 1,966,513 -1.17(-3.88%)
Nov 29, 2017 29.89 30.24 27.77 30.17 3,999,804 -0.04(-0.13%)
Nov 28, 2017 30.72 30.90 29.82 30.21 687,366 -0.38(-1.24%)
Nov 27, 2017 30.93 31.16 30.55 30.59 487,078 -0.35(-1.13%)
Nov 24, 2017 31.52 31.52 30.85 30.94 411,392 -0.46(-1.46%)
Nov 22, 2017 31.30 31.69 30.85 31.40 1,032,036 +0.22(+0.71%)
Nov 21, 2017 31.35 31.92 31.09 31.18 937,092 -0.02(-0.06%)
Nov 20, 2017 31.35 31.53 30.96 31.20 866,063 -0.23(-0.73%)
Nov 17, 2017 30.91 31.62 30.66 31.43 996,793 +0.41(+1.32%)
Nov 16, 2017 30.48 31.21 29.93 31.02 995,726 +0.53(+1.74%)
Nov 15, 2017 31.18 31.45 30.37 30.49 879,317 -0.81(-2.59%)
Nov 14, 2017 31.18 31.72 30.78 31.30 640,725 -0.06(-0.19%)
Nov 13, 2017 31.63 31.85 30.77 31.36 1,131,209 -0.37(-1.17%)
Nov 10, 2017 31.01 31.86 31.01 31.73 1,502,366 +0.83(+2.69%)
Nov 09, 2017 30.26 31.14 30.05 30.90 840,927 +0.51(+1.68%)
Nov 08, 2017 29.83 30.42 29.29 30.39 1,035,853 +0.38(+1.27%)
Nov 07, 2017 30.14 30.22 29.50 30.01 853,952 -0.06(-0.20%)
Nov 06, 2017 29.41 30.10 29.14 30.07 931,703 +0.34(+1.14%)
Nov 03, 2017 28.59 29.75 28.19 29.73 1,079,859 +1.16(+4.06%)
Nov 02, 2017 29.60 29.60 28.32 28.57 1,208,786 -0.65(-2.22%)
Nov 01, 2017 28.84 29.95 28.84 29.22 1,388,107 +0.48(+1.67%)
Oct 31, 2017 28.42 29.28 28.33 28.74 1,043,750 +0.28(+0.98%)
Oct 30, 2017 29.00 29.43 28.15 28.46 1,494,423 +0.16(+0.57%)
Oct 27, 2017 29.17 29.78 28.00 28.30 2,388,965 -1.15(-3.90%)
Oct 26, 2017 31.00 32.07 29.13 29.45 2,709,499 -2.94(-9.08%)
Oct 25, 2017 32.15 33.50 31.03 32.39 2,348,869 -0.46(-1.40%)
Oct 24, 2017 33.62 33.62 32.63 32.85 1,084,436 -0.28(-0.85%)
Oct 23, 2017 34.17 34.17 33.05 33.13 787,887 -0.85(-2.50%)
Oct 20, 2017 34.70 34.70 33.65 33.98 954,322 -0.47(-1.36%)
Oct 19, 2017 34.42 34.58 33.88 34.45 628,527 -0.09(-0.26%)
Oct 18, 2017 34.57 34.80 34.09 34.54 622,976 -0.03(-0.09%)
Oct 17, 2017 34.80 35.05 34.41 34.57 645,308 -0.31(-0.89%)
Oct 16, 2017 34.80 35.65 34.53 34.88 625,211 +0.17(+0.49%)
Oct 13, 2017 35.24 35.39 34.66 34.71 870,557 -0.50(-1.42%)
Oct 12, 2017 35.71 35.71 34.87 35.21 955,821 -0.68(-1.89%)
Oct 11, 2017 37.56 37.73 35.84 35.89 1,092,046 -1.58(-4.22%)
Oct 10, 2017 37.67 37.68 36.65 37.47 855,463 -0.24(-0.64%)
Oct 09, 2017 38.26 38.39 37.66 37.71 1,138,440 -0.46(-1.21%)
Oct 06, 2017 37.23 38.23 37.06 38.17 1,072,960 +0.80(+2.14%)
Oct 05, 2017 39.44 39.44 36.93 37.37 1,756,297 -0.90(-2.35%)
Oct 04, 2017 38.29 38.75 37.71 38.27 677,699 -0.03(-0.08%)
Oct 03, 2017 38.04 38.43 37.36 38.30 1,110,353 +0.12(+0.31%)
Oct 02, 2017 37.03 38.24 36.79 38.18 1,363,340 +1.14(+3.08%)
Sep 29, 2017 36.62 37.17 36.38 37.04 896,748 +0.43(+1.17%)
Sep 28, 2017 36.75 36.83 36.36 36.61 693,680 -0.14(-0.38%)
Sep 27, 2017 36.37 37.18 36.18 36.75 894,756 +0.48(+1.32%)
Sep 26, 2017 36.20 36.37 35.57 36.27 792,104 +0.07(+0.19%)
Sep 25, 2017 35.44 36.59 35.11 36.20 1,061,002 +0.76(+2.14%)
Sep 22, 2017 35.55 34.76 35.44 1,094,948 +0.49(+1.40%)
Sep 21, 2017 35.51 36.09 34.87 34.95 1,049,024 -0.71(-1.99%)
Sep 20, 2017 34.80 36.97 34.70 35.66 2,306,491 +1.81(+5.35%)
Sep 19, 2017 34.57 34.74 33.76 33.85 889,287 -0.76(-2.20%)
Sep 18, 2017 33.34 34.89 33.08 34.61 1,247,743 +1.45(+4.37%)
Sep 15, 2017 32.90 33.30 32.39 33.16 2,983,254 +0.15(+0.45%)
Sep 14, 2017 33.35 33.59 32.70 33.01 1,145,124 -0.49(-1.46%)
Sep 13, 2017 34.37 34.48 33.13 33.50 1,495,267 -0.90(-2.62%)
Sep 12, 2017 34.91 35.23 34.01 34.40 2,095,104 -0.52(-1.49%)
Sep 11, 2017 36.71 36.88 34.71 34.92 1,741,251 -1.58(-4.33%)
Sep 08, 2017 36.22 36.51 35.46 36.50 3,137,031 +0.09(+0.25%)
Sep 07, 2017 37.00 37.30 36.06 36.41 957,210 -0.85(-2.28%)
Sep 06, 2017 38.16 38.20 37.16 37.26 767,475 -0.84(-2.20%)
Sep 05, 2017 37.72 38.22 37.09 38.10 1,189,027 +0.27(+0.71%)
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.