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 (%)
Apr 28, 2017 48.56 49.67 48.51 49.32 1,049,677 +0.74(+1.52%)
Apr 27, 2017 49.49 49.97 47.52 48.58 1,725,880 -1.17(-2.35%)
Apr 26, 2017 50.54 50.72 47.25 49.75 3,186,440 +0.64(+1.30%)
Apr 25, 2017 51.71 52.33 48.94 49.11 2,413,073 -2.34(-4.55%)
Apr 24, 2017 52.62 52.92 51.22 51.45 1,343,142 -0.38(-0.73%)
Apr 21, 2017 52.76 53.16 51.22 51.83 1,609,845 -1.06(-2.00%)
Apr 20, 2017 52.99 53.39 52.62 52.89 1,116,460 +0.00(+0.00%)
Apr 19, 2017 52.92 53.55 52.65 52.89 1,308,628 +0.35(+0.67%)
Apr 18, 2017 53.89 54.93 52.01 52.54 1,324,611 -1.64(-3.03%)
Apr 17, 2017 54.50 54.91 53.52 54.18 1,004,382 +0.11(+0.20%)
Apr 13, 2017 53.93 55.05 53.53 54.07 1,308,591 +0.07(+0.13%)
Apr 12, 2017 54.43 55.25 53.81 54.00 1,623,717 -0.70(-1.28%)
Apr 11, 2017 52.89 55.95 52.71 54.70 2,339,866 +1.86(+3.52%)
Apr 10, 2017 52.21 53.13 51.32 52.84 1,417,624 +0.97(+1.87%)
Apr 07, 2017 49.99 52.50 49.67 51.87 1,435,331 +1.56(+3.10%)
Apr 06, 2017 49.16 50.53 48.99 50.31 1,080,381 +1.18(+2.40%)
Apr 05, 2017 49.39 50.80 49.07 49.13 1,097,472 -0.33(-0.67%)
Apr 04, 2017 50.39 52.21 49.04 49.46 1,626,968 -0.93(-1.85%)
Apr 03, 2017 48.95 50.72 48.36 50.39 1,773,082 +1.49(+3.05%)
Mar 31, 2017 48.83 49.33 48.24 48.90 1,415,020 -0.19(-0.39%)
Mar 30, 2017 49.87 50.46 48.22 49.09 1,149,112 -0.94(-1.88%)
Mar 29, 2017 50.82 51.66 49.93 50.03 953,985 -0.99(-1.94%)
Mar 28, 2017 50.94 52.00 50.48 51.02 914,494 +0.11(+0.22%)
Mar 27, 2017 50.59 51.50 49.85 50.91 903,995 +0.22(+0.43%)
Mar 24, 2017 50.10 50.94 49.69 50.69 1,172,089 +0.70(+1.40%)
Mar 23, 2017 49.74 50.86 49.23 49.99 857,299 +0.34(+0.68%)
Mar 22, 2017 49.66 50.31 48.71 49.65 931,463 +0.29(+0.59%)
Mar 21, 2017 51.43 52.20 48.59 49.36 2,132,357 -1.94(-3.78%)
Mar 20, 2017 48.76 52.23 48.76 51.30 4,137,004 +2.92(+6.04%)
Mar 17, 2017 40.25 50.36 38.85 48.38 20,512,112 -4.20(-7.99%)
Mar 16, 2017 55.00 55.28 51.91 52.58 2,372,660 -1.83(-3.36%)
Mar 15, 2017 52.64 54.89 52.64 54.41 1,565,121 +2.10(+4.01%)
Mar 14, 2017 52.74 52.92 51.68 52.31 522,507 -0.64(-1.21%)
Mar 13, 2017 52.69 53.33 51.76 52.95 1,145,691 +0.14(+0.27%)
Mar 10, 2017 53.51 53.83 51.89 52.81 1,412,334 -0.29(-0.55%)
Mar 09, 2017 51.76 53.15 51.00 53.10 1,697,362 +1.52(+2.95%)
Mar 08, 2017 50.14 52.68 49.62 51.58 1,580,824 +1.64(+3.28%)
Mar 07, 2017 50.01 50.64 49.42 49.94 1,344,966 -0.59(-1.17%)
Mar 06, 2017 51.09 51.59 50.44 50.53 1,408,373 -1.18(-2.28%)
Mar 03, 2017 51.90 52.67 51.30 51.71 1,890,453 -0.34(-0.65%)
Mar 02, 2017 51.32 52.98 51.31 52.05 1,835,909 -0.65(-1.23%)
Mar 01, 2017 53.50 54.70 52.61 52.70 2,269,401 +0.28(+0.53%)
Feb 28, 2017 50.10 52.99 48.86 52.42 2,318,762 -0.80(-1.50%)
Feb 27, 2017 52.26 53.37 51.74 53.22 2,008,844 +1.16(+2.23%)
Feb 24, 2017 51.51 52.36 50.83 52.06 1,437,183 +0.22(+0.42%)
Feb 23, 2017 52.14 52.58 51.49 51.84 2,142,547 -0.38(-0.73%)
Feb 22, 2017 53.45 53.78 52.17 52.22 1,180,837 -1.11(-2.08%)
Feb 21, 2017 54.00 54.01 52.80 53.33 1,052,764 -0.07(-0.13%)
Feb 17, 2017 53.40 53.40 53.40 0 +0.60(+1.14%)
Feb 16, 2017 52.68 52.85 51.19 52.80 966,617 +0.24(+0.46%)
Feb 15, 2017 51.36 52.66 50.38 52.56 1,638,491 +1.04(+2.02%)
Feb 14, 2017 50.51 51.54 50.13 51.52 1,953,113 +0.87(+1.72%)
Feb 13, 2017 50.65 51.14 49.95 50.65 2,173,257 -0.04(-0.08%)
Feb 10, 2017 49.15 51.03 48.58 50.69 2,066,956 +1.94(+3.98%)
Feb 09, 2017 47.26 49.09 46.81 48.75 2,040,664 +1.52(+3.22%)
Feb 08, 2017 46.26 47.81 45.39 47.23 1,616,573 +0.93(+2.01%)
Feb 07, 2017 47.14 47.72 46.04 46.30 1,570,254 -0.97(-2.05%)
Feb 06, 2017 46.03 48.21 45.52 47.27 4,017,976 +1.31(+2.85%)
Feb 03, 2017 41.26 46.11 41.01 45.96 10,570,772 +7.96(+20.95%)
Feb 02, 2017 37.18 38.02 36.73 38.00 1,094,090 +0.75(+2.01%)
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.