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 (%)
Feb 28, 2019 25.90 26.47 24.59 24.67 1,070,071 -1.02(-3.97%)
Feb 27, 2019 24.77 26.21 23.15 25.69 938,991 +0.68(+2.72%)
Feb 26, 2019 25.01 25.49 24.84 25.01 1,393,322 +0.00(+0.00%)
Feb 25, 2019 24.47 25.15 24.23 25.01 917,075 +0.67(+2.75%)
Feb 22, 2019 24.10 24.56 23.85 24.34 344,400 +0.44(+1.84%)
Feb 21, 2019 23.85 24.36 23.02 23.90 741,707 +0.01(+0.04%)
Feb 20, 2019 24.49 24.93 23.63 23.89 620,856 -0.66(-2.69%)
Feb 19, 2019 24.88 25.04 24.35 24.55 694,968 -0.22(-0.89%)
Feb 15, 2019 24.15 24.87 23.88 24.77 863,400 +0.76(+3.17%)
Feb 14, 2019 23.69 24.22 23.50 24.01 811,500 +0.27(+1.14%)
Feb 13, 2019 24.41 24.73 23.60 23.74 872,103 -0.60(-2.47%)
Feb 12, 2019 24.15 24.61 23.93 24.34 1,551,869 +0.29(+1.21%)
Feb 11, 2019 23.79 24.08 23.16 24.05 949,387 +0.27(+1.14%)
Feb 08, 2019 23.81 24.01 23.15 23.78 555,000 -0.06(-0.25%)
Feb 07, 2019 23.87 24.11 23.21 23.84 707,095 -0.19(-0.79%)
Feb 06, 2019 24.39 24.39 23.84 24.03 875,830 -0.36(-1.48%)
Feb 05, 2019 24.43 24.62 23.58 24.39 791,757 +0.01(+0.04%)
Feb 04, 2019 23.74 24.49 23.68 24.38 1,058,988 +0.68(+2.87%)
Feb 01, 2019 23.06 23.87 22.75 23.70 1,303,600 +0.59(+2.55%)
Jan 31, 2019 22.24 23.61 22.02 23.11 1,737,845 +0.90(+4.05%)
Jan 30, 2019 21.22 22.32 20.85 22.21 1,196,881 +1.02(+4.81%)
Jan 29, 2019 21.29 21.37 20.68 21.19 889,917 -0.06(-0.28%)
Jan 28, 2019 21.19 21.54 20.71 21.25 3,476,675 -0.20(-0.93%)
Jan 25, 2019 20.30 21.57 20.13 21.45 1,708,900 +1.29(+6.40%)
Jan 24, 2019 19.34 20.19 19.13 20.16 645,799 +0.76(+3.92%)
Jan 23, 2019 19.77 20.06 19.14 19.40 1,202,076 -0.31(-1.57%)
Jan 22, 2019 19.86 20.09 19.20 19.71 744,901 -0.29(-1.45%)
Jan 18, 2019 19.94 20.01 19.14 20.00 666,700 +0.05(+0.25%)
Jan 17, 2019 19.76 20.24 19.45 19.95 1,219,578 +0.15(+0.76%)
Jan 16, 2019 19.85 20.16 19.45 19.80 861,537 -0.04(-0.20%)
Jan 15, 2019 19.62 19.89 19.05 19.84 461,367 +0.33(+1.69%)
Jan 14, 2019 19.64 20.19 19.43 19.51 1,224,058 -0.23(-1.17%)
Jan 11, 2019 19.90 20.12 19.24 19.74 724,400 -0.21(-1.05%)
Jan 10, 2019 19.65 20.08 19.13 19.95 1,163,089 +0.24(+1.22%)
Jan 09, 2019 19.36 20.20 19.03 19.71 1,248,694 +0.41(+2.12%)
Jan 08, 2019 19.76 19.83 18.83 19.30 1,016,842 -0.08(-0.41%)
Jan 07, 2019 18.85 19.64 18.85 19.38 1,634,478 +0.77(+4.14%)
Jan 04, 2019 18.01 18.87 17.81 18.61 1,693,700 +0.75(+4.20%)
Jan 03, 2019 18.60 18.94 17.80 17.86 3,280,367 -0.71(-3.82%)
Jan 02, 2019 18.92 19.15 18.26 18.57 1,408,341 -0.57(-2.98%)
Dec 31, 2018 19.06 19.36 18.05 19.14 1,423,500 +0.22(+1.16%)
Dec 28, 2018 18.77 19.58 18.38 18.92 949,800 +0.21(+1.12%)
Dec 27, 2018 18.04 18.74 17.52 18.71 1,680,680 +0.35(+1.91%)
Dec 26, 2018 17.37 18.54 16.74 18.36 2,374,746 +1.05(+6.07%)
Dec 24, 2018 17.18 18.00 17.14 17.31 786,500 +0.05(+0.29%)
Dec 21, 2018 17.96 18.15 16.69 17.26 2,637,700 -0.54(-3.03%)
Dec 20, 2018 18.30 19.07 16.98 17.80 2,527,915 -0.91(-4.86%)
Dec 19, 2018 18.89 19.48 18.43 18.71 1,616,423 +0.02(+0.11%)
Dec 18, 2018 18.88 19.13 17.92 18.69 2,028,647 +0.69(+3.83%)
Dec 17, 2018 19.07 19.22 17.85 18.00 1,327,502 -1.06(-5.56%)
Dec 14, 2018 19.26 19.40 18.64 19.06 4,885,100 -0.70(-3.54%)
Dec 13, 2018 22.00 22.08 19.75 19.76 6,383,322 -3.35(-14.50%)
Dec 12, 2018 20.95 23.20 20.71 23.11 682,901 +2.41(+11.64%)
Dec 11, 2018 21.05 21.78 20.55 20.70 997,208 -0.09(-0.43%)
Dec 10, 2018 21.32 21.42 20.55 20.79 1,181,498 -0.56(-2.62%)
Dec 07, 2018 22.09 22.48 21.25 21.35 414,800 -0.70(-3.17%)
Dec 06, 2018 21.58 22.46 21.00 22.05 915,313 +0.47(+2.18%)
Dec 04, 2018 21.81 22.46 21.25 21.58 1,341,700 -0.24(-1.10%)
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.