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 (%)
Oct 31, 2019 54.90 55.13 51.00 52.49 2,891,733 -2.35(-4.29%)
Oct 30, 2019 56.37 57.34 52.11 54.84 2,871,144 -2.73(-4.74%)
Oct 29, 2019 57.36 58.11 57.23 57.57 1,586,076 +0.34(+0.59%)
Oct 28, 2019 57.31 57.48 56.32 57.23 1,026,781 +0.26(+0.46%)
Oct 25, 2019 55.64 57.19 54.11 56.97 1,544,900 +0.83(+1.48%)
Oct 24, 2019 57.13 57.13 55.23 56.14 1,376,170 -0.64(-1.13%)
Oct 23, 2019 57.04 58.00 56.41 56.78 1,243,525 -0.37(-0.65%)
Oct 22, 2019 58.01 58.48 56.13 57.15 1,308,476 -0.43(-0.75%)
Oct 21, 2019 57.06 58.00 56.06 57.58 1,913,531 +0.59(+1.04%)
Oct 18, 2019 56.00 57.43 55.84 56.99 1,754,100 +1.00(+1.79%)
Oct 17, 2019 54.94 57.23 54.50 55.99 2,055,373 +1.40(+2.56%)
Oct 16, 2019 52.98 54.68 52.31 54.59 1,669,255 +1.51(+2.84%)
Oct 15, 2019 52.15 53.40 52.07 53.09 1,049,542 +0.90(+1.71%)
Oct 14, 2019 52.03 53.16 51.48 52.19 733,177 +0.18(+0.36%)
Oct 11, 2019 52.58 53.19 51.60 52.01 1,459,100 -0.34(-0.66%)
Oct 10, 2019 50.34 52.62 49.56 52.35 1,427,588 +0.92(+1.79%)
Oct 09, 2019 51.28 51.80 51.13 51.43 937,141 +0.46(+0.90%)
Oct 08, 2019 50.20 51.19 50.00 50.97 1,052,562 +0.20(+0.39%)
Oct 07, 2019 51.00 51.60 50.55 50.77 1,418,529 -0.38(-0.74%)
Oct 04, 2019 50.37 51.73 48.96 51.15 1,141,700 +1.12(+2.24%)
Oct 03, 2019 49.24 50.38 48.44 50.03 1,327,827 +0.35(+0.70%)
Oct 02, 2019 49.38 50.48 48.74 49.68 2,686,439 +0.72(+1.47%)
Oct 01, 2019 50.23 50.41 48.08 48.96 1,852,846 -1.04(-2.08%)
Sep 30, 2019 48.46 50.29 47.83 50.00 3,167,538 +1.80(+3.73%)
Sep 27, 2019 50.25 50.45 47.80 48.20 2,658,700 -2.17(-4.31%)
Sep 26, 2019 50.00 51.24 49.53 50.37 3,250,469 +0.62(+1.25%)
Sep 25, 2019 49.42 51.93 49.25 49.75 6,508,307 +2.61(+5.54%)
Sep 24, 2019 48.23 48.23 46.77 47.14 1,262,487 -0.61(-1.28%)
Sep 23, 2019 49.21 49.47 47.59 47.75 1,385,955 -1.36(-2.77%)
Sep 20, 2019 48.20 49.30 47.73 49.11 3,364,800 +0.92(+1.91%)
Sep 19, 2019 47.19 48.37 47.19 48.19 1,644,661 +0.86(+1.82%)
Sep 18, 2019 47.58 47.69 46.48 47.33 1,852,970 -0.36(-0.75%)
Sep 17, 2019 47.25 49.00 47.22 47.69 1,888,619 -0.98(-2.01%)
Sep 16, 2019 47.74 49.20 47.69 48.67 1,728,963 +0.91(+1.91%)
Sep 13, 2019 48.23 49.00 47.56 47.76 1,305,000 -0.78(-1.61%)
Sep 12, 2019 48.04 49.07 47.49 48.54 2,029,011 +0.59(+1.23%)
Sep 11, 2019 46.44 48.41 46.05 47.95 1,916,270 +1.39(+2.99%)
Sep 10, 2019 47.41 47.41 45.67 46.56 2,228,465 -0.70(-1.48%)
Sep 09, 2019 47.45 48.08 46.16 47.26 2,042,185 -0.23(-0.48%)
Sep 06, 2019 47.91 49.00 47.45 47.49 2,114,600 -0.43(-0.90%)
Sep 05, 2019 47.72 48.20 46.84 47.92 1,789,800 +0.68(+1.44%)
Sep 04, 2019 46.31 48.00 45.25 47.24 3,630,309 +0.93(+2.01%)
Sep 03, 2019 46.15 48.38 43.61 46.31 12,869,150 +4.35(+10.37%)
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%)
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.