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, 2019 43.09 43.14 41.39 41.96 1,868,200 -1.03(-2.40%)
Aug 29, 2019 42.79 43.70 41.41 42.99 2,275,196 +0.58(+1.37%)
Aug 28, 2019 41.44 43.55 41.03 42.41 3,952,934 +0.94(+2.27%)
Aug 27, 2019 40.10 43.73 39.35 41.47 7,339,547 +1.62(+4.07%)
Aug 26, 2019 38.50 40.10 34.82 39.85 10,658,822 +4.82(+13.76%)
Aug 23, 2019 35.62 36.92 34.65 35.03 1,318,500 -0.76(-2.12%)
Aug 22, 2019 34.54 36.09 34.30 35.79 1,476,710 +1.49(+4.34%)
Aug 21, 2019 33.16 34.35 32.50 34.30 1,892,833 +1.47(+4.48%)
Aug 20, 2019 33.18 33.28 32.70 32.83 1,263,350 -0.35(-1.05%)
Aug 19, 2019 33.21 33.36 32.75 33.18 858,443 +0.47(+1.44%)
Aug 16, 2019 31.63 32.76 31.63 32.71 1,066,900 +1.19(+3.78%)
Aug 15, 2019 31.73 31.94 31.15 31.52 1,002,850 -0.19(-0.60%)
Aug 14, 2019 32.15 32.83 31.61 31.71 1,498,288 -0.87(-2.67%)
Aug 13, 2019 32.45 33.59 32.40 32.58 1,266,226 -0.06(-0.18%)
Aug 12, 2019 32.58 33.43 32.38 32.64 706,716 -0.27(-0.82%)
Aug 09, 2019 34.41 34.79 32.88 32.91 1,219,800 -1.60(-4.64%)
Aug 08, 2019 35.01 35.13 34.15 34.51 974,662 -0.39(-1.12%)
Aug 07, 2019 34.43 35.09 33.78 34.90 1,241,768 +0.07(+0.20%)
Aug 06, 2019 33.90 34.89 33.80 34.83 824,832 +1.18(+3.51%)
Aug 05, 2019 33.97 34.21 33.15 33.65 1,244,873 -0.89(-2.58%)
Aug 02, 2019 35.10 35.39 34.29 34.54 949,100 -0.86(-2.43%)
Aug 01, 2019 36.03 36.38 34.90 35.40 742,406 -0.44(-1.23%)
Jul 31, 2019 37.01 37.07 35.60 35.84 1,048,888 -0.38(-1.05%)
Jul 30, 2019 37.09 37.32 36.22 36.22 732,141 -1.09(-2.92%)
Jul 29, 2019 36.93 37.47 36.10 37.31 1,225,689 +0.37(+1.00%)
Jul 26, 2019 36.20 37.00 35.67 36.94 980,400 +0.70(+1.93%)
Jul 25, 2019 36.43 36.98 35.94 36.24 1,128,186 -0.20(-0.55%)
Jul 24, 2019 35.85 37.00 35.44 36.44 1,855,133 +0.08(+0.22%)
Jul 23, 2019 36.80 36.81 35.72 36.36 1,164,888 -0.07(-0.19%)
Jul 22, 2019 36.23 37.15 36.05 36.43 981,692 +0.37(+1.03%)
Jul 19, 2019 36.95 37.25 36.06 36.06 927,100 -0.94(-2.54%)
Jul 18, 2019 36.47 37.00 36.16 37.00 929,314 +0.48(+1.31%)
Jul 17, 2019 37.01 37.17 36.26 36.52 1,222,948 -0.48(-1.30%)
Jul 16, 2019 36.57 37.33 36.13 37.00 2,078,718 +0.37(+1.01%)
Jul 15, 2019 36.94 37.69 36.26 36.63 1,171,737 -0.05(-0.14%)
Jul 12, 2019 38.25 38.47 36.63 36.68 1,130,900 -1.76(-4.58%)
Jul 11, 2019 37.90 38.96 37.30 38.44 2,581,279 +0.63(+1.67%)
Jul 10, 2019 37.27 37.94 36.87 37.81 1,463,819 +0.74(+2.00%)
Jul 09, 2019 35.68 37.22 35.61 37.07 1,194,177 +1.48(+4.16%)
Jul 08, 2019 36.79 36.99 35.40 35.59 1,209,100 -1.38(-3.73%)
Jul 05, 2019 37.33 37.43 36.86 36.97 798,100 -0.47(-1.26%)
Jul 03, 2019 37.05 37.55 36.98 37.44 1,182,200 +0.44(+1.19%)
Jul 02, 2019 37.83 38.69 36.78 37.00 2,255,935 -0.91(-2.40%)
Jul 01, 2019 37.27 37.94 36.32 37.91 2,260,820 +1.44(+3.95%)
Jun 28, 2019 35.53 36.87 35.43 36.47 3,389,400 +0.89(+2.50%)
Jun 27, 2019 34.64 35.65 34.25 35.58 2,308,749 +0.86(+2.48%)
Jun 26, 2019 33.24 35.13 32.66 34.72 5,361,770 +1.02(+3.03%)
Jun 25, 2019 33.30 34.67 33.25 33.70 2,038,763 -1.56(-4.42%)
Jun 24, 2019 36.40 36.90 35.26 35.26 1,629,471 -1.14(-3.13%)
Jun 21, 2019 35.58 37.16 35.02 36.40 3,900,200 +0.56(+1.56%)
Jun 20, 2019 35.35 35.94 35.00 35.84 1,820,287 +0.61(+1.73%)
Jun 19, 2019 36.07 36.15 35.16 35.23 1,858,505 -0.60(-1.67%)
Jun 18, 2019 36.07 36.40 35.58 35.83 1,103,738 +0.01(+0.03%)
Jun 17, 2019 35.37 36.51 35.37 35.82 1,424,393 +0.54(+1.53%)
Jun 14, 2019 35.89 36.26 35.20 35.28 656,700 -0.58(-1.62%)
Jun 13, 2019 36.46 36.69 35.59 35.86 1,061,643 -0.50(-1.38%)
Jun 12, 2019 35.65 36.56 35.11 36.36 923,908 +0.53(+1.48%)
Jun 11, 2019 36.20 36.47 35.59 35.83 859,902 -0.25(-0.69%)
Jun 10, 2019 37.35 37.45 35.94 36.08 1,770,441 -1.17(-3.14%)
Jun 07, 2019 36.82 37.49 36.37 37.25 1,202,800 +0.45(+1.22%)
Jun 06, 2019 37.34 37.34 36.27 36.80 1,182,190 -0.40(-1.08%)
Jun 05, 2019 37.26 37.75 36.61 37.20 1,702,063 +0.20(+0.54%)
Jun 04, 2019 36.44 37.19 36.26 37.00 3,773,640 +0.84(+2.32%)
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.