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 (%)
Jul 31, 2019 37.01 37.07 35.60 35.84 1,048,888 -0.38(-1.05%)
Jul 30, 2019 37.09 37.32 36.22 36.22 732,141 -1.09(-2.92%)
Jul 29, 2019 36.93 37.47 36.10 37.31 1,225,689 +0.37(+1.00%)
Jul 26, 2019 36.20 37.00 35.67 36.94 980,400 +0.70(+1.93%)
Jul 25, 2019 36.43 36.98 35.94 36.24 1,128,186 -0.20(-0.55%)
Jul 24, 2019 35.85 37.00 35.44 36.44 1,855,133 +0.08(+0.22%)
Jul 23, 2019 36.80 36.81 35.72 36.36 1,164,888 -0.07(-0.19%)
Jul 22, 2019 36.23 37.15 36.05 36.43 981,692 +0.37(+1.03%)
Jul 19, 2019 36.95 37.25 36.06 36.06 927,100 -0.94(-2.54%)
Jul 18, 2019 36.47 37.00 36.16 37.00 929,314 +0.48(+1.31%)
Jul 17, 2019 37.01 37.17 36.26 36.52 1,222,948 -0.48(-1.30%)
Jul 16, 2019 36.57 37.33 36.13 37.00 2,078,718 +0.37(+1.01%)
Jul 15, 2019 36.94 37.69 36.26 36.63 1,171,737 -0.05(-0.14%)
Jul 12, 2019 38.25 38.47 36.63 36.68 1,130,900 -1.76(-4.58%)
Jul 11, 2019 37.90 38.96 37.30 38.44 2,581,279 +0.63(+1.67%)
Jul 10, 2019 37.27 37.94 36.87 37.81 1,463,819 +0.74(+2.00%)
Jul 09, 2019 35.68 37.22 35.61 37.07 1,194,177 +1.48(+4.16%)
Jul 08, 2019 36.79 36.99 35.40 35.59 1,209,100 -1.38(-3.73%)
Jul 05, 2019 37.33 37.43 36.86 36.97 798,100 -0.47(-1.26%)
Jul 03, 2019 37.05 37.55 36.98 37.44 1,182,200 +0.44(+1.19%)
Jul 02, 2019 37.83 38.69 36.78 37.00 2,255,935 -0.91(-2.40%)
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.