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, 2014 23.81 23.97 23.30 23.37 478,458 -0.72(-2.99%)
Jul 30, 2014 23.82 24.21 23.45 24.09 647,031 +0.54(+2.29%)
Jul 29, 2014 23.61 23.74 23.25 23.55 580,633 +0.10(+0.43%)
Jul 28, 2014 24.39 24.62 23.43 23.45 663,592 -0.98(-4.01%)
Jul 25, 2014 24.49 24.60 24.08 24.43 661,044 -0.20(-0.81%)
Jul 24, 2014 24.90 25.26 24.50 24.63 1,191,368 -0.24(-0.97%)
Jul 23, 2014 25.85 26.55 24.76 24.87 1,310,768 -1.48(-5.62%)
Jul 22, 2014 26.37 26.77 26.17 26.35 634,659 +0.21(+0.80%)
Jul 21, 2014 25.77 26.39 25.48 26.14 487,568 +0.24(+0.93%)
Jul 18, 2014 25.39 26.28 25.30 25.90 657,381 +0.31(+1.21%)
Jul 17, 2014 26.07 26.34 25.44 25.59 454,990 -0.79(-2.99%)
Jul 16, 2014 26.61 26.80 26.31 26.38 344,675 -0.17(-0.64%)
Jul 15, 2014 27.16 27.30 26.50 26.55 683,005 -0.65(-2.39%)
Jul 14, 2014 27.48 27.56 27.19 27.20 289,391 -0.02(-0.07%)
Jul 11, 2014 27.13 27.32 26.73 27.22 221,424 +0.01(+0.04%)
Jul 10, 2014 26.97 27.56 26.86 27.21 477,691 -0.25(-0.91%)
Jul 09, 2014 27.24 27.64 27.05 27.46 455,965 +0.13(+0.48%)
Jul 08, 2014 28.87 28.90 27.28 27.33 621,498 -1.50(-5.20%)
Jul 07, 2014 28.78 29.75 28.76 28.83 420,153 -0.77(-2.60%)
Jul 03, 2014 29.69 29.60 29.60 29.60 209,000 -0.04(-0.13%)
Jul 02, 2014 29.55 29.76 28.93 29.64 535,635 +0.13(+0.44%)
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.