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 29, 2019 27.99 28.22 27.68 27.95 962,500 +0.09(+0.32%)
Mar 28, 2019 28.20 28.44 27.51 27.86 1,385,402 +0.89(+3.30%)
Mar 27, 2019 27.26 27.51 26.23 26.97 491,622 -0.10(-0.37%)
Mar 26, 2019 26.95 27.29 26.65 27.07 520,570 +0.31(+1.16%)
Mar 25, 2019 26.54 26.97 26.15 26.76 737,305 +0.18(+0.68%)
Mar 22, 2019 27.93 28.22 26.49 26.58 920,900 -1.44(-5.14%)
Mar 21, 2019 27.58 29.16 27.45 28.02 1,864,794 +0.97(+3.59%)
Mar 20, 2019 26.54 27.32 26.25 27.05 797,216 +0.51(+1.92%)
Mar 19, 2019 27.22 27.34 26.41 26.54 435,548 -0.60(-2.21%)
Mar 18, 2019 27.22 27.94 27.01 27.14 861,345 +0.01(+0.04%)
Mar 15, 2019 26.20 27.22 25.94 27.13 1,942,600 +0.94(+3.59%)
Mar 14, 2019 26.70 27.20 25.98 26.19 1,164,626 -0.51(-1.91%)
Mar 13, 2019 26.15 26.84 25.52 26.70 1,347,841 +0.61(+2.34%)
Mar 12, 2019 25.64 26.43 25.43 26.09 981,283 +0.54(+2.11%)
Mar 11, 2019 25.26 25.75 25.19 25.55 926,294 +0.38(+1.51%)
Mar 08, 2019 24.26 25.38 23.89 25.17 950,100 +0.85(+3.50%)
Mar 07, 2019 24.44 24.89 23.89 24.32 1,458,822 -0.19(-0.78%)
Mar 06, 2019 26.70 26.70 24.47 24.51 2,260,109 -1.50(-5.77%)
Mar 05, 2019 25.95 26.55 25.68 26.01 1,309,230 +0.12(+0.46%)
Mar 04, 2019 25.63 26.00 25.22 25.89 1,080,997 +0.48(+1.89%)
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.