Indicators

Medicines Company (NQ: MDCO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.