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 30, 2019 32.09 32.31 31.50 31.95 946,235 -0.12(-0.37%)
Apr 29, 2019 31.72 32.71 31.62 32.07 1,486,430 +0.49(+1.55%)
Apr 26, 2019 32.00 32.25 30.77 31.58 2,242,000 +1.78(+5.97%)
Apr 25, 2019 30.48 30.56 28.22 29.80 1,197,331 +0.34(+1.15%)
Apr 24, 2019 29.46 29.68 28.94 29.46 896,773 +0.09(+0.31%)
Apr 23, 2019 28.46 29.78 28.01 29.37 1,374,441 +0.98(+3.45%)
Apr 22, 2019 28.03 28.44 27.70 28.39 343,028 +0.37(+1.32%)
Apr 18, 2019 27.53 28.09 26.93 28.02 738,700 +0.49(+1.78%)
Apr 17, 2019 28.93 28.95 27.15 27.53 1,083,624 -1.30(-4.51%)
Apr 16, 2019 28.38 28.93 28.00 28.83 851,112 +0.64(+2.27%)
Apr 15, 2019 28.26 28.29 27.67 28.19 568,999 -0.06(-0.21%)
Apr 12, 2019 27.93 28.48 27.55 28.25 934,100 +0.45(+1.62%)
Apr 11, 2019 29.13 29.22 27.76 27.80 828,431 -1.31(-4.50%)
Apr 10, 2019 28.45 29.12 28.23 29.11 1,353,693 +0.76(+2.68%)
Apr 09, 2019 28.93 29.03 28.25 28.35 839,124 -0.66(-2.28%)
Apr 08, 2019 29.48 29.70 28.83 29.01 750,897 -0.56(-1.89%)
Apr 05, 2019 29.25 29.97 29.24 29.57 885,200 +0.41(+1.41%)
Apr 04, 2019 29.44 30.39 29.00 29.16 1,014,246 -0.30(-1.02%)
Apr 03, 2019 29.49 30.43 29.24 29.46 959,056 +0.15(+0.51%)
Apr 02, 2019 28.37 29.58 28.31 29.31 947,879 +0.90(+3.17%)
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.