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 (%)
Nov 29, 2019	83.89	84.30	83.88	84.20	2,462,800	+0.15(+0.18%)
Nov 27, 2019	83.85	84.05	83.85	84.05	8,035,400	+0.17(+0.20%)
Nov 26, 2019	83.90	83.96	83.80	83.88	28,156,884	+0.08(+0.10%)
Nov 25, 2019	84.10	84.10	83.70	83.80	47,222,604	+15.25(+22.25%)
Nov 22, 2019	69.32	71.27	67.90	68.55	2,402,300	-1.21(-1.73%)
Nov 21, 2019	71.00	72.84	69.13	69.76	1,959,826	-0.83(-1.18%)
Nov 20, 2019	69.02	71.06	66.49	70.59	4,714,445	+0.38(+0.54%)
Nov 19, 2019	73.49	73.85	67.82	70.21	14,566,800	+11.56(+19.71%)
Nov 18, 2019	52.25	59.00	52.15	58.65	4,759,826	+6.67(+12.83%)
Nov 15, 2019	52.05	52.22	49.16	51.98	2,120,900	+1.09(+2.14%)
Nov 14, 2019	52.52	52.86	50.81	50.89	1,654,048	-1.92(-3.64%)
Nov 13, 2019	53.24	54.12	52.16	52.81	1,399,612	-0.58(-1.09%)
Nov 12, 2019	55.52	55.53	52.67	53.39	1,934,802	-1.98(-3.58%)
Nov 11, 2019	54.90	56.19	54.17	55.37	860,043	+0.36(+0.65%)
Nov 08, 2019	54.30	55.30	53.92	55.01	857,700	+0.64(+1.18%)
Nov 07, 2019	53.84	54.77	53.09	54.37	1,193,008	+0.81(+1.51%)
Nov 06, 2019	53.73	53.82	52.54	53.56	2,012,323	-0.08(-0.15%)
Nov 05, 2019	52.67	54.50	52.44	53.64	941,339	+0.94(+1.78%)
Nov 04, 2019	52.05	53.09	51.63	52.70	1,165,187	+0.88(+1.70%)

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.