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, 2016 36.33 36.60 35.02 35.10 589,629 -0.91(-2.53%)
Nov 29, 2016 36.10 36.60 34.81 36.01 714,479 -0.09(-0.25%)
Nov 28, 2016 37.23 37.63 35.99 36.10 521,705 -1.13(-3.04%)
Nov 25, 2016 37.98 37.98 36.91 37.23 322,810 -0.50(-1.33%)
Nov 23, 2016 37.73 37.73 37.73 0 +1.02(+2.78%)
Nov 22, 2016 36.51 36.96 36.03 36.71 1,073,867 -0.17(-0.46%)
Nov 21, 2016 36.79 36.98 36.28 36.88 669,046 +0.25(+0.68%)
Nov 18, 2016 36.66 36.88 36.16 36.63 793,205 -0.02(-0.05%)
Nov 17, 2016 37.92 38.12 36.04 36.65 1,528,052 -1.58(-4.13%)
Nov 16, 2016 37.50 39.84 37.06 38.23 3,154,320 +1.44(+3.91%)
Nov 15, 2016 36.40 41.07 33.12 36.79 5,569,109 +0.33(+0.91%)
Nov 14, 2016 37.75 37.79 36.22 36.46 2,379,801 +0.21(+0.58%)
Nov 11, 2016 34.82 36.32 34.57 36.25 1,389,407 +1.25(+3.57%)
Nov 10, 2016 35.00 35.87 34.43 35.00 1,657,954 +0.58(+1.69%)
Nov 09, 2016 35.42 35.42 33.35 34.42 2,420,719 +1.90(+5.84%)
Nov 08, 2016 31.31 33.97 31.23 32.52 2,912,879 +0.00(+0.00%)
Nov 07, 2016 32.15 32.68 31.95 32.52 1,260,153 +0.53(+1.66%)
Nov 04, 2016 30.99 32.17 30.88 31.99 1,485,233 +1.11(+3.59%)
Nov 03, 2016 33.05 33.47 30.80 30.88 967,704 -2.15(-6.51%)
Nov 02, 2016 33.78 34.14 33.02 33.03 946,267 -0.94(-2.77%)
Nov 01, 2016 33.50 34.66 33.03 33.97 1,885,602 +1.02(+3.10%)
Oct 31, 2016 33.65 33.89 32.78 32.95 893,372 -0.76(-2.25%)
Oct 28, 2016 33.77 34.45 33.27 33.71 1,117,370 -0.22(-0.65%)
Oct 27, 2016 36.25 36.52 33.80 33.93 1,212,056 -2.38(-6.55%)
Oct 26, 2016 37.38 37.38 36.20 36.31 1,147,904 -0.66(-1.79%)
Oct 25, 2016 36.99 37.69 36.70 36.97 1,109,194 -0.01(-0.03%)
Oct 24, 2016 36.35 37.08 36.31 36.98 906,669 +0.65(+1.79%)
Oct 21, 2016 36.41 37.12 36.04 36.33 748,396 -0.18(-0.49%)
Oct 20, 2016 36.41 36.96 36.23 36.51 1,119,749 -0.05(-0.14%)
Oct 19, 2016 37.87 37.87 36.49 36.56 1,740,988 -1.39(-3.66%)
Oct 18, 2016 38.00 39.00 37.08 37.95 2,808,562 +2.14(+5.98%)
Oct 17, 2016 35.56 36.32 35.25 35.81 837,980 +0.71(+2.02%)
Oct 14, 2016 36.00 36.48 35.10 35.10 888,145 -0.70(-1.96%)
Oct 13, 2016 35.77 36.11 35.50 35.80 850,729 -0.15(-0.42%)
Oct 12, 2016 36.35 37.22 35.83 35.95 685,095 -0.59(-1.61%)
Oct 11, 2016 36.48 37.22 36.01 36.54 779,614 -0.29(-0.79%)
Oct 10, 2016 35.59 36.99 35.38 36.83 1,449,505 +1.42(+4.01%)
Oct 07, 2016 35.52 35.85 34.58 35.41 2,048,424 +0.08(+0.23%)
Oct 06, 2016 35.50 35.75 32.31 35.33 9,502,725 -3.18(-8.26%)
Oct 05, 2016 38.42 38.90 37.64 38.51 1,076,702 +0.32(+0.84%)
Oct 04, 2016 38.17 38.48 37.67 38.19 532,365 +0.12(+0.32%)
Oct 03, 2016 37.54 38.10 37.00 38.07 1,166,028 +0.33(+0.87%)
Sep 30, 2016 38.34 38.34 37.66 37.74 980,990 -0.37(-0.97%)
Sep 29, 2016 40.11 40.11 37.92 38.11 772,562 -2.01(-5.01%)
Sep 28, 2016 39.95 40.21 39.40 40.12 524,971 +0.34(+0.85%)
Sep 27, 2016 39.88 40.21 39.41 39.78 662,403 -0.03(-0.08%)
Sep 26, 2016 40.30 40.48 39.77 39.81 464,704 -0.64(-1.58%)
Sep 23, 2016 41.54 41.70 40.17 40.45 902,911 -1.05(-2.53%)
Sep 22, 2016 41.31 41.79 40.91 41.50 1,266,809 +0.54(+1.32%)
Sep 21, 2016 39.85 41.05 39.23 40.96 986,120 +1.11(+2.79%)
Sep 20, 2016 38.47 39.97 38.47 39.85 811,624 +1.47(+3.83%)
Sep 19, 2016 39.00 39.15 37.81 38.38 784,824 -0.37(-0.95%)
Sep 16, 2016 37.89 38.80 37.06 38.75 1,347,794 +0.87(+2.30%)
Sep 15, 2016 37.62 38.30 37.26 37.88 675,043 +0.36(+0.96%)
Sep 14, 2016 37.59 38.04 36.98 37.52 380,652 -0.08(-0.21%)
Sep 13, 2016 37.92 38.00 36.97 37.60 764,111 -0.65(-1.70%)
Sep 12, 2016 37.00 38.45 36.98 38.25 658,632 +1.26(+3.41%)
Sep 09, 2016 37.19 37.49 36.94 36.99 870,184 -0.60(-1.60%)
Sep 08, 2016 37.23 37.66 37.06 37.59 633,676 +0.21(+0.56%)
Sep 07, 2016 38.19 38.74 37.12 37.38 933,711 -0.86(-2.25%)
Sep 06, 2016 38.28 38.71 37.75 38.24 783,714 -0.07(-0.18%)
Sep 02, 2016 39.10 38.31 38.31 38.31 622,400 -0.66(-1.69%)
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.