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 (%)
Jan 29, 2016 33.12 34.61 32.92 34.56 1,138,344 +1.27(+3.81%)
Jan 28, 2016 33.88 34.36 32.43 33.29 1,093,281 -0.37(-1.10%)
Jan 27, 2016 36.00 36.35 33.42 33.66 875,796 -2.30(-6.40%)
Jan 26, 2016 36.22 37.10 34.83 35.96 1,268,076 +0.03(+0.08%)
Jan 25, 2016 36.01 37.25 35.00 35.93 820,372 -0.44(-1.21%)
Jan 22, 2016 36.55 37.48 35.76 36.37 1,683,577 +0.81(+2.28%)
Jan 21, 2016 36.25 36.93 34.58 35.56 1,710,515 -0.50(-1.39%)
Jan 20, 2016 31.03 36.24 30.50 36.06 7,248,871 +4.55(+14.44%)
Jan 19, 2016 32.22 32.72 30.67 31.51 1,361,302 -0.24(-0.76%)
Jan 15, 2016 31.96 31.75 31.75 31.75 1,542,800 -1.18(-3.58%)
Jan 14, 2016 32.70 33.77 31.09 32.93 1,373,338 +0.33(+1.01%)
Jan 13, 2016 33.63 34.27 32.45 32.60 1,223,878 -0.90(-2.69%)
Jan 12, 2016 33.18 33.76 32.70 33.50 1,390,100 +0.42(+1.27%)
Jan 11, 2016 33.48 33.48 32.15 33.08 1,154,667 -0.20(-0.60%)
Jan 08, 2016 33.90 34.67 33.15 33.28 833,672 -0.41(-1.22%)
Jan 07, 2016 34.61 34.89 33.13 33.69 1,081,341 -1.55(-4.40%)
Jan 06, 2016 34.77 35.54 34.34 35.24 797,047 +0.07(+0.20%)
Jan 05, 2016 35.34 35.72 34.76 35.17 641,436 -0.13(-0.37%)
Jan 04, 2016 36.83 37.12 34.88 35.30 1,272,933 -2.04(-5.46%)
Dec 31, 2015 37.16 37.34 37.34 37.34 503,900 -0.07(-0.19%)
Dec 30, 2015 37.25 37.61 37.02 37.41 454,354 +0.26(+0.70%)
Dec 29, 2015 36.28 37.36 36.24 37.15 566,704 +1.00(+2.77%)
Dec 28, 2015 36.09 36.70 35.93 36.15 696,543 -0.26(-0.71%)
Dec 24, 2015 36.70 36.41 36.41 36.41 369,200 -0.25(-0.68%)
Dec 23, 2015 36.67 37.10 35.76 36.66 691,589 +0.28(+0.77%)
Dec 22, 2015 36.10 37.80 35.97 36.38 1,418,562 +0.41(+1.14%)
Dec 21, 2015 39.78 39.78 35.51 35.97 2,656,367 -3.61(-9.12%)
Dec 18, 2015 38.49 39.93 38.15 39.58 2,072,293 +1.06(+2.75%)
Dec 17, 2015 39.68 39.97 38.10 38.52 1,080,698 -1.14(-2.87%)
Dec 16, 2015 39.25 39.85 38.87 39.66 1,013,718 +0.57(+1.46%)
Dec 15, 2015 38.87 39.61 38.72 39.09 481,971 +0.56(+1.45%)
Dec 14, 2015 38.86 39.85 38.14 38.53 672,932 -0.18(-0.46%)
Dec 11, 2015 38.72 39.36 38.42 38.71 639,195 -0.65(-1.65%)
Dec 10, 2015 39.00 39.74 38.37 39.36 577,362 +0.37(+0.95%)
Dec 09, 2015 40.00 40.23 38.94 38.99 853,976 -1.00(-2.50%)
Dec 08, 2015 39.04 40.55 38.84 39.99 1,058,469 +0.71(+1.81%)
Dec 07, 2015 40.24 40.34 38.94 39.28 1,058,753 -0.89(-2.22%)
Dec 04, 2015 39.26 40.41 38.96 40.17 993,723 +0.91(+2.32%)
Dec 03, 2015 41.17 42.12 38.97 39.26 998,966 -1.89(-4.59%)
Dec 02, 2015 41.39 42.15 40.80 41.15 789,221 -0.14(-0.34%)
Dec 01, 2015 42.38 42.48 41.06 41.29 1,403,009 -0.72(-1.71%)
Nov 30, 2015 42.48 42.86 41.41 42.01 1,136,419 -0.59(-1.38%)
Nov 27, 2015 42.58 43.00 42.27 42.60 190,214 -0.04(-0.09%)
Nov 25, 2015 41.87 42.64 42.64 42.64 742,900 +0.67(+1.60%)
Nov 24, 2015 41.39 42.05 40.70 41.97 758,471 +0.37(+0.89%)
Nov 23, 2015 40.97 41.89 40.73 41.60 789,420 +0.49(+1.19%)
Nov 20, 2015 41.44 41.97 40.58 41.11 946,088 -0.12(-0.29%)
Nov 19, 2015 41.68 41.80 40.36 41.23 1,006,576 -0.34(-0.82%)
Nov 18, 2015 41.14 41.76 40.91 41.57 1,172,777 +0.49(+1.19%)
Nov 17, 2015 41.47 41.72 40.51 41.08 1,138,024 -0.43(-1.04%)
Nov 16, 2015 40.07 42.13 39.72 41.51 1,926,676 +1.51(+3.77%)
Nov 13, 2015 38.33 42.85 38.02 40.00 2,999,633 +1.51(+3.92%)
Nov 12, 2015 39.08 39.62 38.44 38.49 983,744 -0.62(-1.59%)
Nov 11, 2015 40.68 41.84 38.98 39.11 1,581,740 -1.86(-4.54%)
Nov 10, 2015 39.49 41.36 39.34 40.97 1,478,623 +1.29(+3.25%)
Nov 09, 2015 39.53 40.09 38.88 39.68 775,431 +0.15(+0.38%)
Nov 06, 2015 38.83 39.89 38.37 39.53 1,059,554 +0.59(+1.52%)
Nov 05, 2015 39.30 40.54 38.41 38.94 1,253,745 -0.27(-0.69%)
Nov 04, 2015 39.45 39.99 37.80 39.21 1,393,937 +0.29(+0.75%)
Nov 03, 2015 34.25 40.01 34.25 38.92 3,494,252 +3.65(+10.35%)
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.