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 (%)
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%)
Jun 03, 2019 35.68 36.73 35.68 36.16 1,708,933 +0.51(+1.43%)
May 31, 2019 34.49 37.00 34.49 35.65 2,766,700 +0.84(+2.41%)
May 30, 2019 34.95 35.49 34.29 34.81 700,080 -0.16(-0.46%)
May 29, 2019 34.06 35.41 33.80 34.97 1,582,313 +0.67(+1.95%)
May 28, 2019 35.09 35.33 34.25 34.30 1,655,371 -0.58(-1.66%)
May 24, 2019 34.32 35.24 34.30 34.88 1,183,400 +0.68(+1.99%)
May 23, 2019 33.36 34.24 32.62 34.20 1,751,160 +0.95(+2.86%)
May 22, 2019 33.52 33.65 32.46 33.25 1,284,973 -0.43(-1.28%)
May 21, 2019 34.59 34.85 33.25 33.68 1,320,117 -0.55(-1.61%)
May 20, 2019 35.00 36.85 33.12 34.23 3,616,316 +1.24(+3.76%)
May 17, 2019 32.87 33.97 32.78 32.99 678,600 -0.11(-0.33%)
May 16, 2019 32.28 33.27 32.25 33.10 1,037,138 +0.98(+3.05%)
May 15, 2019 31.13 32.51 31.13 32.12 732,280 +0.61(+1.94%)
May 14, 2019 31.41 32.33 31.32 31.51 753,774 +0.39(+1.25%)
May 13, 2019 31.70 32.50 30.87 31.12 845,120 -1.32(-4.07%)
May 10, 2019 31.79 32.70 31.42 32.44 901,100 +0.58(+1.82%)
May 09, 2019 31.24 31.92 30.72 31.86 512,578 +0.58(+1.85%)
May 08, 2019 31.24 31.44 30.71 31.28 537,472 +0.13(+0.42%)
May 07, 2019 31.23 31.56 30.63 31.15 763,401 -0.41(-1.30%)
May 06, 2019 31.15 31.99 30.84 31.56 790,860 -0.33(-1.03%)
May 03, 2019 31.36 32.74 31.36 31.89 915,000 +0.61(+1.95%)
May 02, 2019 31.80 32.42 30.89 31.28 950,768 -0.52(-1.64%)
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.