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 (%)
Sep 30, 2016 38.34 38.34 37.66 37.74 980,990 -0.37(-0.97%)
Sep 29, 2016 40.11 40.11 37.92 38.11 772,562 -2.01(-5.01%)
Sep 28, 2016 39.95 40.21 39.40 40.12 524,971 +0.34(+0.85%)
Sep 27, 2016 39.88 40.21 39.41 39.78 662,403 -0.03(-0.08%)
Sep 26, 2016 40.30 40.48 39.77 39.81 464,704 -0.64(-1.58%)
Sep 23, 2016 41.54 41.70 40.17 40.45 902,911 -1.05(-2.53%)
Sep 22, 2016 41.31 41.79 40.91 41.50 1,266,809 +0.54(+1.32%)
Sep 21, 2016 39.85 41.05 39.23 40.96 986,120 +1.11(+2.79%)
Sep 20, 2016 38.47 39.97 38.47 39.85 811,624 +1.47(+3.83%)
Sep 19, 2016 39.00 39.15 37.81 38.38 784,824 -0.37(-0.95%)
Sep 16, 2016 37.89 38.80 37.06 38.75 1,347,794 +0.87(+2.30%)
Sep 15, 2016 37.62 38.30 37.26 37.88 675,043 +0.36(+0.96%)
Sep 14, 2016 37.59 38.04 36.98 37.52 380,652 -0.08(-0.21%)
Sep 13, 2016 37.92 38.00 36.97 37.60 764,111 -0.65(-1.70%)
Sep 12, 2016 37.00 38.45 36.98 38.25 658,632 +1.26(+3.41%)
Sep 09, 2016 37.19 37.49 36.94 36.99 870,184 -0.60(-1.60%)
Sep 08, 2016 37.23 37.66 37.06 37.59 633,676 +0.21(+0.56%)
Sep 07, 2016 38.19 38.74 37.12 37.38 933,711 -0.86(-2.25%)
Sep 06, 2016 38.28 38.71 37.75 38.24 783,714 -0.07(-0.18%)
Sep 02, 2016 39.10 38.31 38.31 38.31 622,400 -0.66(-1.69%)
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.