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 (%)
Nov 30, 2017 31.60 31.78 28.68 29.00 1,966,513 -1.17(-3.88%)
Nov 29, 2017 29.89 30.24 27.77 30.17 3,999,804 -0.04(-0.13%)
Nov 28, 2017 30.72 30.90 29.82 30.21 687,366 -0.38(-1.24%)
Nov 27, 2017 30.93 31.16 30.55 30.59 487,078 -0.35(-1.13%)
Nov 24, 2017 31.52 31.52 30.85 30.94 411,392 -0.46(-1.46%)
Nov 22, 2017 31.30 31.69 30.85 31.40 1,032,036 +0.22(+0.71%)
Nov 21, 2017 31.35 31.92 31.09 31.18 937,092 -0.02(-0.06%)
Nov 20, 2017 31.35 31.53 30.96 31.20 866,063 -0.23(-0.73%)
Nov 17, 2017 30.91 31.62 30.66 31.43 996,793 +0.41(+1.32%)
Nov 16, 2017 30.48 31.21 29.93 31.02 995,726 +0.53(+1.74%)
Nov 15, 2017 31.18 31.45 30.37 30.49 879,317 -0.81(-2.59%)
Nov 14, 2017 31.18 31.72 30.78 31.30 640,725 -0.06(-0.19%)
Nov 13, 2017 31.63 31.85 30.77 31.36 1,131,209 -0.37(-1.17%)
Nov 10, 2017 31.01 31.86 31.01 31.73 1,502,366 +0.83(+2.69%)
Nov 09, 2017 30.26 31.14 30.05 30.90 840,927 +0.51(+1.68%)
Nov 08, 2017 29.83 30.42 29.29 30.39 1,035,853 +0.38(+1.27%)
Nov 07, 2017 30.14 30.22 29.50 30.01 853,952 -0.06(-0.20%)
Nov 06, 2017 29.41 30.10 29.14 30.07 931,703 +0.34(+1.14%)
Nov 03, 2017 28.59 29.75 28.19 29.73 1,079,859 +1.16(+4.06%)
Nov 02, 2017 29.60 29.60 28.32 28.57 1,208,786 -0.65(-2.22%)
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.