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 (%)
Dec 29, 2017 27.34 27.34 27.34 0 -0.30(-1.09%)
Dec 28, 2017 27.53 27.78 27.00 27.64 489,094 +0.05(+0.18%)
Dec 27, 2017 28.03 28.13 27.40 27.59 411,422 -0.43(-1.53%)
Dec 26, 2017 26.93 28.36 26.63 28.02 690,404 +1.08(+4.01%)
Dec 22, 2017 27.65 27.69 26.37 26.94 1,221,961 -0.86(-3.09%)
Dec 21, 2017 26.31 28.73 26.31 27.80 1,830,694 +1.59(+6.07%)
Dec 20, 2017 26.18 26.48 25.90 26.21 658,154 -0.01(-0.04%)
Dec 19, 2017 26.27 26.71 26.03 26.22 999,684 -0.10(-0.38%)
Dec 18, 2017 27.43 27.43 26.24 26.32 1,066,076 -0.98(-3.59%)
Dec 15, 2017 27.21 27.52 27.07 27.30 1,603,983 +0.05(+0.18%)
Dec 14, 2017 27.65 27.95 27.16 27.25 984,553 -0.40(-1.45%)
Dec 13, 2017 27.22 27.91 26.76 27.65 1,729,358 +0.39(+1.43%)
Dec 12, 2017 26.57 27.62 26.40 27.26 2,136,576 +1.26(+4.85%)
Dec 11, 2017 26.21 26.70 25.93 26.00 1,574,722 -0.21(-0.80%)
Dec 08, 2017 26.31 26.84 26.01 26.21 1,528,168 -0.14(-0.53%)
Dec 07, 2017 26.56 26.63 25.40 26.35 1,458,777 -0.18(-0.68%)
Dec 06, 2017 26.97 27.54 26.27 26.53 1,891,589 -0.50(-1.85%)
Dec 05, 2017 28.33 28.42 26.99 27.03 1,029,202 -1.31(-4.62%)
Dec 04, 2017 28.84 28.84 28.21 28.34 841,191 -0.16(-0.56%)
Dec 01, 2017 29.00 28.25 28.50 1,412,108 -0.50(-1.72%)
Nov 30, 2017 31.60 31.78 28.68 29.00 1,966,513 -1.17(-3.88%)
Nov 29, 2017 29.89 30.24 27.77 30.17 3,999,804 -0.04(-0.13%)
Nov 28, 2017 30.72 30.90 29.82 30.21 687,366 -0.38(-1.24%)
Nov 27, 2017 30.93 31.16 30.55 30.59 487,078 -0.35(-1.13%)
Nov 24, 2017 31.52 31.52 30.85 30.94 411,392 -0.46(-1.46%)
Nov 22, 2017 31.30 31.69 30.85 31.40 1,032,036 +0.22(+0.71%)
Nov 21, 2017 31.35 31.92 31.09 31.18 937,092 -0.02(-0.06%)
Nov 20, 2017 31.35 31.53 30.96 31.20 866,063 -0.23(-0.73%)
Nov 17, 2017 30.91 31.62 30.66 31.43 996,793 +0.41(+1.32%)
Nov 16, 2017 30.48 31.21 29.93 31.02 995,726 +0.53(+1.74%)
Nov 15, 2017 31.18 31.45 30.37 30.49 879,317 -0.81(-2.59%)
Nov 14, 2017 31.18 31.72 30.78 31.30 640,725 -0.06(-0.19%)
Nov 13, 2017 31.63 31.85 30.77 31.36 1,131,209 -0.37(-1.17%)
Nov 10, 2017 31.01 31.86 31.01 31.73 1,502,366 +0.83(+2.69%)
Nov 09, 2017 30.26 31.14 30.05 30.90 840,927 +0.51(+1.68%)
Nov 08, 2017 29.83 30.42 29.29 30.39 1,035,853 +0.38(+1.27%)
Nov 07, 2017 30.14 30.22 29.50 30.01 853,952 -0.06(-0.20%)
Nov 06, 2017 29.41 30.10 29.14 30.07 931,703 +0.34(+1.14%)
Nov 03, 2017 28.59 29.75 28.19 29.73 1,079,859 +1.16(+4.06%)
Nov 02, 2017 29.60 29.60 28.32 28.57 1,208,786 -0.65(-2.22%)
Nov 01, 2017 28.84 29.95 28.84 29.22 1,388,107 +0.48(+1.67%)
Oct 31, 2017 28.42 29.28 28.33 28.74 1,043,750 +0.28(+0.98%)
Oct 30, 2017 29.00 29.43 28.15 28.46 1,494,423 +0.16(+0.57%)
Oct 27, 2017 29.17 29.78 28.00 28.30 2,388,965 -1.15(-3.90%)
Oct 26, 2017 31.00 32.07 29.13 29.45 2,709,499 -2.94(-9.08%)
Oct 25, 2017 32.15 33.50 31.03 32.39 2,348,869 -0.46(-1.40%)
Oct 24, 2017 33.62 33.62 32.63 32.85 1,084,436 -0.28(-0.85%)
Oct 23, 2017 34.17 34.17 33.05 33.13 787,887 -0.85(-2.50%)
Oct 20, 2017 34.70 34.70 33.65 33.98 954,322 -0.47(-1.36%)
Oct 19, 2017 34.42 34.58 33.88 34.45 628,527 -0.09(-0.26%)
Oct 18, 2017 34.57 34.80 34.09 34.54 622,976 -0.03(-0.09%)
Oct 17, 2017 34.80 35.05 34.41 34.57 645,308 -0.31(-0.89%)
Oct 16, 2017 34.80 35.65 34.53 34.88 625,211 +0.17(+0.49%)
Oct 13, 2017 35.24 35.39 34.66 34.71 870,557 -0.50(-1.42%)
Oct 12, 2017 35.71 35.71 34.87 35.21 955,821 -0.68(-1.89%)
Oct 11, 2017 37.56 37.73 35.84 35.89 1,092,046 -1.58(-4.22%)
Oct 10, 2017 37.67 37.68 36.65 37.47 855,463 -0.24(-0.64%)
Oct 09, 2017 38.26 38.39 37.66 37.71 1,138,440 -0.46(-1.21%)
Oct 06, 2017 37.23 38.23 37.06 38.17 1,072,960 +0.80(+2.14%)
Oct 05, 2017 39.44 39.44 36.93 37.37 1,756,297 -0.90(-2.35%)
Oct 04, 2017 38.29 38.75 37.71 38.27 677,699 -0.03(-0.08%)
Oct 03, 2017 38.04 38.43 37.36 38.30 1,110,353 +0.12(+0.31%)
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.