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 (%)
Apr 30, 2014 26.18 26.71 25.96 26.60 680,850 +0.22(+0.83%)
Apr 29, 2014 26.16 26.66 25.93 26.38 790,361 +0.29(+1.11%)
Apr 28, 2014 26.28 26.42 25.56 26.09 507,470 +0.04(+0.15%)
Apr 25, 2014 25.93 26.35 25.79 26.05 656,580 +0.00(+0.00%)
Apr 24, 2014 25.30 26.08 24.65 26.05 860,780 +1.04(+4.16%)
Apr 23, 2014 25.37 26.62 24.72 25.01 1,018,926 -0.52(-2.04%)
Apr 22, 2014 25.47 25.98 25.19 25.53 635,308 +0.23(+0.91%)
Apr 21, 2014 24.71 25.32 24.30 25.30 654,975 +0.75(+3.05%)
Apr 17, 2014 24.02 24.55 24.55 24.55 1,315,300 -0.35(-1.41%)
Apr 16, 2014 24.71 24.94 24.33 24.90 694,134 +0.29(+1.18%)
Apr 15, 2014 24.61 24.97 23.75 24.61 1,401,183 +0.04(+0.16%)
Apr 14, 2014 25.26 25.50 24.22 24.57 668,490 -0.52(-2.07%)
Apr 11, 2014 25.64 25.84 24.84 25.09 865,908 -0.90(-3.46%)
Apr 10, 2014 26.32 26.32 25.51 25.99 2,216,401 -0.22(-0.84%)
Apr 09, 2014 25.12 26.40 25.00 26.21 1,379,470 +1.21(+4.84%)
Apr 08, 2014 24.25 25.04 23.95 25.00 1,036,631 +0.76(+3.14%)
Apr 07, 2014 24.38 24.93 24.11 24.24 716,973 -0.30(-1.22%)
Apr 04, 2014 25.62 25.90 24.40 24.54 1,050,824 -0.84(-3.31%)
Apr 03, 2014 25.17 25.61 24.58 25.38 1,861,561 +0.32(+1.28%)
Apr 02, 2014 24.03 25.17 24.02 25.06 2,136,725 +1.04(+4.33%)
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.