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%)
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.