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 (%)
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%)
Sep 01, 2016 39.00 40.00 38.61 38.97 719,720 -0.20(-0.51%)
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%)
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.