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, 2017 38.44 38.79 38.11 38.45 653,345 +0.04(+0.10%)
Jul 28, 2017 37.86 38.42 37.50 38.41 522,705 +0.46(+1.21%)
Jul 27, 2017 38.25 38.40 37.50 37.95 743,339 -0.38(-0.99%)
Jul 26, 2017 37.98 39.44 37.61 38.33 1,034,050 -0.40(-1.03%)
Jul 25, 2017 42.93 43.79 38.54 38.73 2,794,841 -0.49(-1.25%)
Jul 24, 2017 39.50 39.86 38.99 39.22 747,944 -0.25(-0.63%)
Jul 21, 2017 39.61 39.67 38.87 39.47 735,396 +0.39(+1.00%)
Jul 20, 2017 37.72 40.09 37.58 39.08 1,667,562 +1.46(+3.88%)
Jul 19, 2017 37.88 38.02 37.43 37.62 953,544 -0.14(-0.37%)
Jul 18, 2017 38.24 38.24 37.19 37.76 1,330,113 -0.54(-1.41%)
Jul 17, 2017 38.69 39.22 38.24 38.30 698,552 -0.40(-1.03%)
Jul 14, 2017 38.40 38.99 38.28 38.70 415,156 +0.37(+0.97%)
Jul 13, 2017 38.11 38.55 37.37 38.33 650,040 +0.25(+0.66%)
Jul 12, 2017 38.28 38.64 38.06 38.08 526,479 -0.02(-0.05%)
Jul 11, 2017 38.03 38.83 37.67 38.10 555,833 +0.17(+0.45%)
Jul 10, 2017 38.31 38.31 37.10 37.93 731,064 -0.40(-1.04%)
Jul 07, 2017 38.33 38.50 37.95 38.33 527,589 +0.21(+0.55%)
Jul 06, 2017 38.35 38.69 37.93 38.12 985,176 -0.52(-1.35%)
Jul 05, 2017 38.27 38.94 38.08 38.64 670,121 +0.29(+0.76%)
Jul 03, 2017 38.11 38.88 38.10 38.35 299,579 +0.34(+0.89%)
Jun 30, 2017 38.91 38.00 38.01 544,748 -0.80(-2.06%)
Jun 29, 2017 38.82 39.10 38.47 38.81 1,743,970 +0.13(+0.34%)
Jun 28, 2017 38.26 39.35 38.06 38.68 1,270,389 +0.65(+1.71%)
Jun 27, 2017 38.45 38.69 37.63 38.03 1,439,915 -0.86(-2.21%)
Jun 26, 2017 38.72 39.05 38.00 38.89 646,024 +0.29(+0.75%)
Jun 23, 2017 37.89 38.60 884,227 +0.45(+1.18%)
Jun 22, 2017 38.80 39.37 37.93 38.15 1,251,336 -0.68(-1.75%)
Jun 21, 2017 37.54 38.97 37.54 38.83 1,561,823 +1.33(+3.55%)
Jun 20, 2017 37.73 38.22 37.44 37.50 920,048 -0.27(-0.71%)
Jun 19, 2017 37.28 38.01 36.91 37.77 1,247,329 +0.68(+1.83%)
Jun 16, 2017 37.41 37.86 36.98 37.09 1,335,993 -0.52(-1.38%)
Jun 15, 2017 38.04 38.18 37.40 37.61 986,758 -0.64(-1.67%)
Jun 14, 2017 38.74 39.26 38.10 38.25 760,651 -0.50(-1.29%)
Jun 13, 2017 38.48 38.97 38.15 38.75 850,842 +0.30(+0.78%)
Jun 12, 2017 38.78 39.37 38.25 38.45 916,752 -0.58(-1.49%)
Jun 09, 2017 39.50 40.18 38.91 39.03 865,648 -0.65(-1.64%)
Jun 08, 2017 39.05 39.81 38.55 39.68 1,189,894 +0.76(+1.95%)
Jun 07, 2017 39.34 39.49 38.57 38.92 969,884 -0.28(-0.71%)
Jun 06, 2017 38.24 40.57 37.67 39.20 1,641,704 +0.64(+1.66%)
Jun 05, 2017 40.00 40.13 38.20 38.56 1,348,334 -1.63(-4.06%)
Jun 02, 2017 39.66 40.23 38.76 40.19 1,524,183 +0.48(+1.21%)
Jun 01, 2017 39.88 40.42 38.38 39.71 2,136,443 -0.06(-0.15%)
May 31, 2017 37.95 39.88 37.75 39.77 3,099,174 +2.01(+5.32%)
May 30, 2017 39.11 39.28 37.66 37.76 1,326,008 -1.38(-3.53%)
May 26, 2017 39.22 39.30 38.57 39.14 1,884,595 -0.25(-0.63%)
May 25, 2017 40.01 40.36 38.94 39.39 1,820,310 -0.61(-1.52%)
May 24, 2017 40.90 40.90 39.99 40.00 1,053,460 -0.95(-2.32%)
May 23, 2017 41.26 41.40 40.16 40.95 1,834,928 -0.11(-0.27%)
May 22, 2017 42.00 42.63 40.50 41.06 2,394,682 -1.50(-3.52%)
May 19, 2017 43.49 43.86 42.48 42.56 2,035,621 -0.83(-1.91%)
May 18, 2017 43.98 44.45 42.75 43.39 1,970,205 -0.57(-1.30%)
May 17, 2017 46.56 46.63 43.95 43.96 1,686,321 -3.12(-6.63%)
May 16, 2017 47.67 47.90 46.90 47.08 867,665 -0.35(-0.74%)
May 15, 2017 47.60 48.00 47.09 47.43 632,878 -0.03(-0.06%)
May 12, 2017 47.40 47.54 46.57 47.46 910,519 +0.26(+0.55%)
May 11, 2017 46.89 47.55 46.58 47.20 591,618 +0.33(+0.70%)
May 10, 2017 46.60 47.18 46.21 46.87 898,664 +0.27(+0.58%)
May 09, 2017 46.95 47.09 46.24 46.60 770,278 -0.02(-0.04%)
May 08, 2017 47.50 47.67 46.10 46.62 844,852 -0.83(-1.75%)
May 05, 2017 48.02 48.29 47.19 47.45 972,230 -0.46(-0.96%)
May 04, 2017 47.50 48.01 46.62 47.91 885,679 +0.26(+0.55%)
May 03, 2017 47.95 48.24 46.59 47.65 1,992,157 -0.39(-0.81%)
May 02, 2017 49.52 49.72 47.57 48.04 1,237,455 -1.40(-2.83%)
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.