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 (%)
Aug 31, 2016 39.00 39.26 38.14 39.17 1,682,475 -0.97(-2.42%)
Aug 30, 2016 40.09 40.80 39.59 40.14 513,573 -0.09(-0.22%)
Aug 29, 2016 39.80 40.74 39.05 40.23 1,228,278 +0.42(+1.06%)
Aug 26, 2016 38.77 40.26 38.64 39.81 1,077,029 +1.00(+2.58%)
Aug 25, 2016 39.05 39.79 38.24 38.81 809,731 -0.23(-0.59%)
Aug 24, 2016 39.79 40.55 38.59 39.04 1,277,102 -0.54(-1.36%)
Aug 23, 2016 38.50 39.94 38.47 39.58 1,048,504 +1.13(+2.94%)
Aug 22, 2016 37.86 39.02 37.74 38.45 642,836 +0.54(+1.42%)
Aug 19, 2016 37.80 38.10 37.52 37.91 691,364 +0.11(+0.29%)
Aug 18, 2016 37.00 38.37 37.00 37.80 808,357 +0.90(+2.44%)
Aug 17, 2016 37.01 37.20 36.55 36.90 511,216 +0.04(+0.11%)
Aug 16, 2016 37.09 37.32 36.80 36.86 413,962 -0.42(-1.13%)
Aug 15, 2016 37.00 37.42 36.61 37.28 364,542 +0.27(+0.73%)
Aug 12, 2016 36.92 37.02 36.57 37.01 364,099 +0.09(+0.24%)
Aug 11, 2016 36.91 37.32 36.59 36.92 403,151 +0.03(+0.08%)
Aug 10, 2016 38.56 38.60 36.73 36.89 928,131 -1.78(-4.60%)
Aug 09, 2016 38.72 38.86 38.26 38.67 546,970 +0.10(+0.26%)
Aug 08, 2016 38.79 39.24 38.44 38.57 554,994 -0.07(-0.18%)
Aug 05, 2016 38.50 39.00 38.00 38.64 524,145 +0.24(+0.63%)
Aug 04, 2016 38.75 39.15 37.84 38.40 631,099 -0.24(-0.62%)
Aug 03, 2016 38.62 38.95 38.40 38.64 440,556 -0.05(-0.13%)
Aug 02, 2016 38.50 39.23 37.82 38.69 612,292 -0.34(-0.87%)
Aug 01, 2016 39.05 39.58 38.76 39.03 689,382 -0.08(-0.20%)
Jul 29, 2016 38.68 39.24 38.17 39.11 655,205 +0.22(+0.57%)
Jul 28, 2016 37.95 39.20 37.92 38.89 977,432 +0.93(+2.45%)
Jul 27, 2016 37.36 38.36 36.08 37.96 1,579,913 +2.53(+7.14%)
Jul 26, 2016 35.41 35.73 35.12 35.43 769,734 +0.05(+0.14%)
Jul 25, 2016 35.10 35.71 35.07 35.38 373,237 +0.17(+0.48%)
Jul 22, 2016 35.05 35.56 34.74 35.21 348,306 +0.30(+0.86%)
Jul 21, 2016 35.31 35.74 34.73 34.91 620,862 -0.22(-0.63%)
Jul 20, 2016 35.02 35.70 34.77 35.13 981,771 +0.41(+1.18%)
Jul 19, 2016 35.13 35.48 34.25 34.72 990,337 -0.38(-1.08%)
Jul 18, 2016 36.04 36.19 33.57 35.10 840,175 -1.02(-2.82%)
Jul 15, 2016 36.03 37.98 35.84 36.12 417,899 +0.35(+0.98%)
Jul 14, 2016 35.94 36.19 35.11 35.77 628,450 -0.05(-0.14%)
Jul 13, 2016 36.87 37.00 35.77 35.82 503,269 -0.80(-2.18%)
Jul 12, 2016 36.57 37.07 36.09 36.62 1,249,872 +0.43(+1.19%)
Jul 11, 2016 34.91 39.00 34.40 36.19 3,991,704 +1.29(+3.70%)
Jul 08, 2016 34.57 35.02 34.20 34.90 1,700,592 +0.51(+1.48%)
Jul 07, 2016 34.78 35.16 34.17 34.39 1,442,778 +0.75(+2.23%)
Jul 05, 2016 34.03 34.50 33.38 33.64 587,220 -0.48(-1.41%)
Jul 01, 2016 33.75 34.12 34.12 34.12 509,500 +0.49(+1.46%)
Jun 30, 2016 34.00 34.71 33.18 33.63 1,024,830 -0.17(-0.50%)
Jun 29, 2016 35.00 35.09 33.72 33.80 842,634 -0.89(-2.57%)
Jun 28, 2016 33.52 34.79 33.50 34.69 826,307 +1.41(+4.24%)
Jun 27, 2016 33.19 35.32 32.84 33.28 1,881,235 +0.02(+0.06%)
Jun 24, 2016 33.16 34.41 33.16 33.26 2,095,465 -1.28(-3.71%)
Jun 23, 2016 33.63 34.59 33.24 34.54 1,171,025 +1.31(+3.94%)
Jun 22, 2016 33.25 33.93 32.79 33.23 683,230 -0.14(-0.42%)
Jun 21, 2016 34.70 35.13 33.33 33.37 1,423,635 -1.31(-3.78%)
Jun 20, 2016 34.77 35.23 34.31 34.68 740,722 +0.35(+1.02%)
Jun 17, 2016 35.90 35.90 34.22 34.33 1,330,676 -1.65(-4.59%)
Jun 16, 2016 36.50 36.78 35.56 35.98 537,577 -0.64(-1.75%)
Jun 15, 2016 36.74 36.98 36.30 36.62 865,149 +0.15(+0.41%)
Jun 14, 2016 36.33 36.78 35.61 36.47 1,052,722 -0.10(-0.27%)
Jun 13, 2016 36.76 37.46 36.26 36.57 1,013,257 -0.69(-1.85%)
Jun 10, 2016 38.03 38.43 36.70 37.26 1,113,399 -1.22(-3.17%)
Jun 09, 2016 39.08 39.08 37.92 38.48 2,387,794 +0.16(+0.42%)
Jun 08, 2016 37.99 39.00 37.53 38.32 2,311,770 +0.25(+0.66%)
Jun 07, 2016 37.04 38.45 36.43 38.07 5,675,838 +1.11(+3.00%)
Jun 06, 2016 36.31 38.49 36.10 36.96 3,167,609 -0.23(-0.62%)
Jun 03, 2016 37.53 37.56 36.13 37.19 647,141 -0.60(-1.59%)
Jun 02, 2016 37.76 38.02 37.09 37.79 1,219,204 +0.26(+0.69%)
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.