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 (%)
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%)
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%)
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.