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, 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%)
Sep 01, 2017 36.68 37.91 36.63 37.83 957,424 +1.14(+3.11%)
Aug 31, 2017 36.56 37.27 35.81 36.69 1,387,969 +0.26(+0.71%)
Aug 30, 2017 39.80 40.40 36.00 36.43 3,927,937 -2.31(-5.96%)
Aug 29, 2017 38.00 38.94 37.51 38.74 1,878,769 +1.02(+2.70%)
Aug 28, 2017 37.50 37.86 36.82 37.72 1,026,398 +0.82(+2.22%)
Aug 25, 2017 35.93 36.95 35.81 36.90 880,371 +1.08(+3.02%)
Aug 24, 2017 36.16 36.47 35.69 35.82 807,323 -0.27(-0.75%)
Aug 23, 2017 34.76 36.29 34.76 36.09 1,929,645 +0.68(+1.92%)
Aug 22, 2017 34.98 35.82 34.97 35.41 1,510,471 +0.02(+0.06%)
Aug 21, 2017 35.25 35.72 35.01 35.39 615,212 -0.11(-0.31%)
Aug 18, 2017 35.40 35.79 34.97 35.50 775,467 +0.10(+0.28%)
Aug 17, 2017 36.44 36.76 35.38 35.40 1,128,118 -1.26(-3.44%)
Aug 16, 2017 36.94 37.02 36.50 36.66 712,312 +0.07(+0.19%)
Aug 15, 2017 38.00 38.07 36.46 36.59 1,117,731 -1.31(-3.46%)
Aug 14, 2017 37.58 38.80 37.58 37.90 1,371,300 +0.50(+1.34%)
Aug 11, 2017 36.00 37.81 35.71 37.40 1,564,687 +1.50(+4.18%)
Aug 10, 2017 37.85 37.85 34.96 35.90 2,039,539 -1.81(-4.80%)
Aug 09, 2017 35.50 39.20 34.54 37.71 3,022,722 +1.42(+3.91%)
Aug 08, 2017 36.66 37.04 36.05 36.29 793,323 -0.36(-0.98%)
Aug 07, 2017 36.86 36.86 36.11 36.65 578,459 +0.22(+0.60%)
Aug 04, 2017 36.12 36.47 35.51 36.43 784,165 +0.30(+0.83%)
Aug 03, 2017 37.05 37.14 36.10 36.13 732,614 -0.92(-2.48%)
Aug 02, 2017 37.20 37.77 36.30 37.05 1,213,510 -0.18(-0.48%)
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.