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, 2013 32.07 32.16 31.38 31.61 0 -0.54(-1.68%)
Aug 29, 2013 30.84 32.27 30.72 32.15 812,267 +1.37(+4.45%)
Aug 28, 2013 30.86 31.34 30.54 30.78 733,539 -0.10(-0.32%)
Aug 27, 2013 31.55 31.82 30.73 30.88 909,417 -1.10(-3.44%)
Aug 26, 2013 31.06 32.26 31.06 31.98 0 +1.06(+3.43%)
Aug 23, 2013 30.77 31.08 30.59 30.92 0 +0.17(+0.55%)
Aug 22, 2013 30.62 30.94 30.27 30.75 530,587 +0.33(+1.08%)
Aug 21, 2013 30.08 30.75 30.00 30.42 614,340 +0.06(+0.20%)
Aug 20, 2013 29.98 30.53 29.82 30.36 333,712 +0.33(+1.10%)
Aug 19, 2013 30.22 30.71 30.00 30.03 618,285 -0.18(-0.60%)
Aug 16, 2013 30.32 30.48 30.10 30.21 0 -0.24(-0.79%)
Aug 15, 2013 30.34 30.53 30.00 30.45 1,324,239 +0.38(+1.26%)
Aug 14, 2013 30.75 30.93 29.84 30.07 4,027,469 -0.67(-2.18%)
Aug 13, 2013 32.05 32.30 30.56 30.74 1,448,250 -1.49(-4.62%)
Aug 12, 2013 31.95 32.60 31.71 32.23 637,772 +0.09(+0.28%)
Aug 09, 2013 31.88 32.36 31.76 32.14 513,092 +0.13(+0.41%)
Aug 08, 2013 32.20 32.24 31.59 32.01 759,391 -0.02(-0.06%)
Aug 07, 2013 31.88 32.30 31.48 32.03 824,771 +0.03(+0.09%)
Aug 06, 2013 32.00 32.10 31.52 32.00 1,008,517 +0.53(+1.68%)
Aug 05, 2013 31.18 31.77 31.09 31.47 841,611 +0.10(+0.32%)
Aug 02, 2013 31.18 31.69 31.00 31.37 756,409 +0.08(+0.26%)
Aug 01, 2013 31.20 31.60 30.46 31.29 582,285 +0.38(+1.23%)
Jul 31, 2013 31.55 31.98 30.71 30.91 0 -0.46(-1.47%)
Jul 30, 2013 30.80 31.62 30.67 31.37 0 +0.59(+1.92%)
Jul 29, 2013 30.37 31.40 30.11 30.78 0 +0.10(+0.33%)
Jul 26, 2013 29.31 30.81 29.09 30.68 0 +1.00(+3.37%)
Jul 25, 2013 29.51 29.70 28.70 29.68 0 -0.05(-0.17%)
Jul 24, 2013 32.52 32.60 29.52 29.73 0 -1.58(-5.05%)
Jul 23, 2013 31.11 31.34 30.36 31.31 0 +0.21(+0.68%)
Jul 22, 2013 30.88 31.49 30.83 31.10 0 +0.18(+0.58%)
Jul 19, 2013 30.83 31.23 30.66 30.92 0 -0.06(-0.19%)
Jul 18, 2013 30.65 31.01 30.56 30.98 0 +0.42(+1.37%)
Jul 17, 2013 31.08 31.38 30.39 30.56 577,582 -0.72(-2.30%)
Jul 16, 2013 31.64 31.73 31.16 31.28 0 -0.30(-0.95%)
Jul 15, 2013 31.26 32.00 31.26 31.58 0 +0.02(+0.06%)
Jul 12, 2013 33.93 34.09 30.59 31.56 0 -2.47(-7.26%)
Jul 11, 2013 33.95 34.32 33.50 34.03 0 +0.54(+1.61%)
Jul 10, 2013 33.68 33.98 33.23 33.49 0 -0.17(-0.51%)
Jul 09, 2013 32.94 33.67 32.75 33.66 0 +0.88(+2.68%)
Jul 08, 2013 32.97 33.15 32.57 32.78 525,805 -0.01(-0.03%)
Jul 05, 2013 31.99 32.80 31.89 32.79 0 +1.30(+4.13%)
Jul 03, 2013 31.56 31.76 31.26 31.49 0 -0.25(-0.79%)
Jul 02, 2013 31.60 32.61 31.52 31.74 0 +0.22(+0.70%)
Jul 01, 2013 30.75 31.67 30.75 31.52 0 +0.76(+2.47%)
Jun 28, 2013 31.31 31.39 30.76 30.76 591,121 -0.69(-2.19%)
Jun 27, 2013 31.25 31.58 31.23 31.45 0 +0.30(+0.96%)
Jun 26, 2013 31.60 31.68 30.81 31.15 0 -0.26(-0.83%)
Jun 25, 2013 32.16 32.38 31.25 31.41 0 -0.62(-1.94%)
Jun 24, 2013 32.42 32.71 31.82 32.03 0 -0.90(-2.73%)
Jun 21, 2013 33.00 33.19 32.20 32.93 1,550,076 -0.07(-0.21%)
Jun 20, 2013 33.25 33.80 32.70 33.00 0 -0.52(-1.55%)
Jun 19, 2013 32.63 33.85 32.63 33.52 0 +0.99(+3.04%)
Jun 18, 2013 32.54 32.96 32.26 32.53 0 -0.07(-0.21%)
Jun 17, 2013 32.94 33.41 32.38 32.60 0 -0.17(-0.52%)
Jun 14, 2013 33.23 33.50 32.74 32.77 0 -0.62(-1.86%)
Jun 13, 2013 32.76 33.58 32.43 33.39 255,683 +0.51(+1.55%)
Jun 12, 2013 33.71 34.13 32.86 32.88 417,996 -0.43(-1.29%)
Jun 11, 2013 33.30 33.69 32.80 33.31 0 -0.41(-1.22%)
Jun 10, 2013 34.00 34.19 33.41 33.72 0 -0.07(-0.21%)
Jun 07, 2013 33.25 34.07 33.25 33.79 0 +0.63(+1.90%)
Jun 06, 2013 32.05 33.26 32.00 33.16 581,601 +1.31(+4.11%)
Jun 05, 2013 32.91 33.12 31.79 31.85 0 -1.14(-3.46%)
Jun 04, 2013 33.40 33.98 32.74 32.99 0 -0.50(-1.49%)
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.