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 (%)
Apr 29, 2016 35.50 35.76 34.92 35.59 512,209 -0.24(-0.67%)
Apr 28, 2016 35.35 36.53 35.10 35.83 530,266 +0.19(+0.53%)
Apr 27, 2016 35.62 36.21 34.89 35.64 1,001,342 -0.04(-0.11%)
Apr 26, 2016 35.26 35.83 34.69 35.68 574,602 +0.46(+1.31%)
Apr 25, 2016 35.83 35.98 35.09 35.22 319,964 -0.61(-1.70%)
Apr 22, 2016 36.26 36.71 35.61 35.83 423,648 -0.46(-1.27%)
Apr 21, 2016 35.12 36.73 34.85 36.29 917,564 +1.17(+3.33%)
Apr 20, 2016 35.33 35.77 34.67 35.12 784,445 -0.08(-0.23%)
Apr 19, 2016 34.46 35.53 33.97 35.20 1,097,064 +1.03(+3.01%)
Apr 18, 2016 33.57 34.57 33.31 34.17 428,354 +0.37(+1.09%)
Apr 15, 2016 33.66 34.37 33.22 33.80 525,199 -0.03(-0.09%)
Apr 14, 2016 33.92 34.46 33.53 33.83 453,096 +0.00(+0.00%)
Apr 13, 2016 32.39 34.28 32.28 33.83 822,727 +1.61(+5.00%)
Apr 12, 2016 32.49 32.66 31.75 32.22 482,116 -0.08(-0.25%)
Apr 11, 2016 33.79 34.31 31.95 32.30 546,268 -1.17(-3.50%)
Apr 08, 2016 34.72 34.79 32.49 33.47 658,115 -0.89(-2.59%)
Apr 07, 2016 32.78 34.59 32.72 34.36 1,336,966 +1.59(+4.85%)
Apr 06, 2016 32.46 33.53 32.25 32.77 1,163,535 +0.41(+1.27%)
Apr 05, 2016 31.85 32.73 31.71 32.36 850,048 +0.25(+0.78%)
Apr 04, 2016 31.90 32.36 31.62 32.11 591,231 +0.16(+0.50%)
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.