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 (%)
Mar 31, 2017 48.83 49.33 48.24 48.90 1,415,020 -0.19(-0.39%)
Mar 30, 2017 49.87 50.46 48.22 49.09 1,149,112 -0.94(-1.88%)
Mar 29, 2017 50.82 51.66 49.93 50.03 953,985 -0.99(-1.94%)
Mar 28, 2017 50.94 52.00 50.48 51.02 914,494 +0.11(+0.22%)
Mar 27, 2017 50.59 51.50 49.85 50.91 903,995 +0.22(+0.43%)
Mar 24, 2017 50.10 50.94 49.69 50.69 1,172,089 +0.70(+1.40%)
Mar 23, 2017 49.74 50.86 49.23 49.99 857,299 +0.34(+0.68%)
Mar 22, 2017 49.66 50.31 48.71 49.65 931,463 +0.29(+0.59%)
Mar 21, 2017 51.43 52.20 48.59 49.36 2,132,357 -1.94(-3.78%)
Mar 20, 2017 48.76 52.23 48.76 51.30 4,137,004 +2.92(+6.04%)
Mar 17, 2017 40.25 50.36 38.85 48.38 20,512,112 -4.20(-7.99%)
Mar 16, 2017 55.00 55.28 51.91 52.58 2,372,660 -1.83(-3.36%)
Mar 15, 2017 52.64 54.89 52.64 54.41 1,565,121 +2.10(+4.01%)
Mar 14, 2017 52.74 52.92 51.68 52.31 522,507 -0.64(-1.21%)
Mar 13, 2017 52.69 53.33 51.76 52.95 1,145,691 +0.14(+0.27%)
Mar 10, 2017 53.51 53.83 51.89 52.81 1,412,334 -0.29(-0.55%)
Mar 09, 2017 51.76 53.15 51.00 53.10 1,697,362 +1.52(+2.95%)
Mar 08, 2017 50.14 52.68 49.62 51.58 1,580,824 +1.64(+3.28%)
Mar 07, 2017 50.01 50.64 49.42 49.94 1,344,966 -0.59(-1.17%)
Mar 06, 2017 51.09 51.59 50.44 50.53 1,408,373 -1.18(-2.28%)
Mar 03, 2017 51.90 52.67 51.30 51.71 1,890,453 -0.34(-0.65%)
Mar 02, 2017 51.32 52.98 51.31 52.05 1,835,909 -0.65(-1.23%)
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.