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 (%)
Aug 30, 2019 43.09 43.14 41.39 41.96 1,868,200 -1.03(-2.40%)
Aug 29, 2019 42.79 43.70 41.41 42.99 2,275,196 +0.58(+1.37%)
Aug 28, 2019 41.44 43.55 41.03 42.41 3,952,934 +0.94(+2.27%)
Aug 27, 2019 40.10 43.73 39.35 41.47 7,339,547 +1.62(+4.07%)
Aug 26, 2019 38.50 40.10 34.82 39.85 10,658,822 +4.82(+13.76%)
Aug 23, 2019 35.62 36.92 34.65 35.03 1,318,500 -0.76(-2.12%)
Aug 22, 2019 34.54 36.09 34.30 35.79 1,476,710 +1.49(+4.34%)
Aug 21, 2019 33.16 34.35 32.50 34.30 1,892,833 +1.47(+4.48%)
Aug 20, 2019 33.18 33.28 32.70 32.83 1,263,350 -0.35(-1.05%)
Aug 19, 2019 33.21 33.36 32.75 33.18 858,443 +0.47(+1.44%)
Aug 16, 2019 31.63 32.76 31.63 32.71 1,066,900 +1.19(+3.78%)
Aug 15, 2019 31.73 31.94 31.15 31.52 1,002,850 -0.19(-0.60%)
Aug 14, 2019 32.15 32.83 31.61 31.71 1,498,288 -0.87(-2.67%)
Aug 13, 2019 32.45 33.59 32.40 32.58 1,266,226 -0.06(-0.18%)
Aug 12, 2019 32.58 33.43 32.38 32.64 706,716 -0.27(-0.82%)
Aug 09, 2019 34.41 34.79 32.88 32.91 1,219,800 -1.60(-4.64%)
Aug 08, 2019 35.01 35.13 34.15 34.51 974,662 -0.39(-1.12%)
Aug 07, 2019 34.43 35.09 33.78 34.90 1,241,768 +0.07(+0.20%)
Aug 06, 2019 33.90 34.89 33.80 34.83 824,832 +1.18(+3.51%)
Aug 05, 2019 33.97 34.21 33.15 33.65 1,244,873 -0.89(-2.58%)
Aug 02, 2019 35.10 35.39 34.29 34.54 949,100 -0.86(-2.43%)
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.