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 31, 2019 22.24 23.61 22.02 23.11 1,737,845 +0.90(+4.05%)
Jan 30, 2019 21.22 22.32 20.85 22.21 1,196,881 +1.02(+4.81%)
Jan 29, 2019 21.29 21.37 20.68 21.19 889,917 -0.06(-0.28%)
Jan 28, 2019 21.19 21.54 20.71 21.25 3,476,675 -0.20(-0.93%)
Jan 25, 2019 20.30 21.57 20.13 21.45 1,708,900 +1.29(+6.40%)
Jan 24, 2019 19.34 20.19 19.13 20.16 645,799 +0.76(+3.92%)
Jan 23, 2019 19.77 20.06 19.14 19.40 1,202,076 -0.31(-1.57%)
Jan 22, 2019 19.86 20.09 19.20 19.71 744,901 -0.29(-1.45%)
Jan 18, 2019 19.94 20.01 19.14 20.00 666,700 +0.05(+0.25%)
Jan 17, 2019 19.76 20.24 19.45 19.95 1,219,578 +0.15(+0.76%)
Jan 16, 2019 19.85 20.16 19.45 19.80 861,537 -0.04(-0.20%)
Jan 15, 2019 19.62 19.89 19.05 19.84 461,367 +0.33(+1.69%)
Jan 14, 2019 19.64 20.19 19.43 19.51 1,224,058 -0.23(-1.17%)
Jan 11, 2019 19.90 20.12 19.24 19.74 724,400 -0.21(-1.05%)
Jan 10, 2019 19.65 20.08 19.13 19.95 1,163,089 +0.24(+1.22%)
Jan 09, 2019 19.36 20.20 19.03 19.71 1,248,694 +0.41(+2.12%)
Jan 08, 2019 19.76 19.83 18.83 19.30 1,016,842 -0.08(-0.41%)
Jan 07, 2019 18.85 19.64 18.85 19.38 1,634,478 +0.77(+4.14%)
Jan 04, 2019 18.01 18.87 17.81 18.61 1,693,700 +0.75(+4.20%)
Jan 03, 2019 18.60 18.94 17.80 17.86 3,280,367 -0.71(-3.82%)
Jan 02, 2019 18.92 19.15 18.26 18.57 1,408,341 -0.57(-2.98%)
Dec 31, 2018 19.06 19.36 18.05 19.14 1,423,500 +0.22(+1.16%)
Dec 28, 2018 18.77 19.58 18.38 18.92 949,800 +0.21(+1.12%)
Dec 27, 2018 18.04 18.74 17.52 18.71 1,680,680 +0.35(+1.91%)
Dec 26, 2018 17.37 18.54 16.74 18.36 2,374,746 +1.05(+6.07%)
Dec 24, 2018 17.18 18.00 17.14 17.31 786,500 +0.05(+0.29%)
Dec 21, 2018 17.96 18.15 16.69 17.26 2,637,700 -0.54(-3.03%)
Dec 20, 2018 18.30 19.07 16.98 17.80 2,527,915 -0.91(-4.86%)
Dec 19, 2018 18.89 19.48 18.43 18.71 1,616,423 +0.02(+0.11%)
Dec 18, 2018 18.88 19.13 17.92 18.69 2,028,647 +0.69(+3.83%)
Dec 17, 2018 19.07 19.22 17.85 18.00 1,327,502 -1.06(-5.56%)
Dec 14, 2018 19.26 19.40 18.64 19.06 4,885,100 -0.70(-3.54%)
Dec 13, 2018 22.00 22.08 19.75 19.76 6,383,322 -3.35(-14.50%)
Dec 12, 2018 20.95 23.20 20.71 23.11 682,901 +2.41(+11.64%)
Dec 11, 2018 21.05 21.78 20.55 20.70 997,208 -0.09(-0.43%)
Dec 10, 2018 21.32 21.42 20.55 20.79 1,181,498 -0.56(-2.62%)
Dec 07, 2018 22.09 22.48 21.25 21.35 414,800 -0.70(-3.17%)
Dec 06, 2018 21.58 22.46 21.00 22.05 915,313 +0.47(+2.18%)
Dec 04, 2018 21.81 22.46 21.25 21.58 1,341,700 -0.24(-1.10%)
Dec 03, 2018 22.46 22.97 21.66 21.82 659,341 -0.31(-1.40%)
Nov 30, 2018 21.41 22.21 21.10 22.13 882,600 +0.68(+3.17%)
Nov 29, 2018 21.44 21.91 21.09 21.45 407,909 +0.01(+0.05%)
Nov 28, 2018 20.91 21.46 20.40 21.44 469,637 +0.53(+2.53%)
Nov 27, 2018 21.39 21.43 20.33 20.91 867,635 -0.52(-2.43%)
Nov 26, 2018 21.17 21.87 21.02 21.43 1,166,710 +0.43(+2.05%)
Nov 23, 2018 21.04 21.67 20.87 21.00 395,300 -0.22(-1.04%)
Nov 21, 2018 21.22 21.22 21.22 0 +0.78(+3.82%)
Nov 20, 2018 20.35 20.84 19.73 20.44 1,592,994 -0.21(-1.02%)
Nov 19, 2018 20.67 21.02 19.76 20.65 1,668,009 +0.55(+2.74%)
Nov 16, 2018 20.51 20.63 19.55 20.10 2,572,600 -0.65(-3.13%)
Nov 15, 2018 20.72 21.46 20.03 20.75 2,008,053 -0.05(-0.24%)
Nov 14, 2018 23.07 23.19 20.55 20.80 1,553,017 -2.00(-8.77%)
Nov 13, 2018 22.49 23.32 22.49 22.80 890,177 +0.46(+2.06%)
Nov 12, 2018 23.81 24.08 22.06 22.34 1,225,019 -1.45(-6.09%)
Nov 09, 2018 23.91 24.27 23.23 23.79 970,500 -0.20(-0.83%)
Nov 08, 2018 25.10 25.86 23.84 23.99 1,069,741 -1.65(-6.44%)
Nov 07, 2018 25.42 25.77 24.92 25.64 1,016,417 +0.25(+0.98%)
Nov 06, 2018 25.47 25.77 24.93 25.39 359,520 -0.04(-0.16%)
Nov 05, 2018 25.45 25.54 24.63 25.43 534,702 -0.10(-0.39%)
Nov 02, 2018 25.25 26.03 24.70 25.53 959,400 +0.39(+1.55%)
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.