Indicators

Medicines Company (NQ: MDCO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.68	30.00	28.93	29.91	1,554,000	+0.22(+0.74%)
Sep 27, 2018	30.35	30.42	29.42	29.69	1,116,248	-0.80(-2.62%)
Sep 26, 2018	31.41	31.45	30.10	30.49	1,239,363	-0.98(-3.11%)
Sep 25, 2018	32.82	32.88	31.41	31.47	806,146	-1.36(-4.14%)
Sep 24, 2018	33.50	33.96	32.69	32.83	557,598	-0.92(-2.73%)
Sep 21, 2018	34.46	35.01	33.52	33.75	678,600	-0.74(-2.15%)
Sep 20, 2018	33.82	34.65	33.52	34.49	555,690	+0.89(+2.65%)
Sep 19, 2018	33.58	33.87	33.32	33.60	516,672	-0.06(-0.18%)
Sep 18, 2018	33.73	34.50	33.37	33.66	602,571	+0.10(+0.30%)
Sep 17, 2018	34.08	34.10	33.03	33.56	781,737	-0.50(-1.47%)
Sep 14, 2018	34.34	34.50	33.54	34.06	725,100	-0.38(-1.10%)
Sep 13, 2018	34.30	35.06	33.74	34.44	1,316,351	+0.40(+1.18%)
Sep 12, 2018	33.37	34.53	32.15	34.04	1,549,125	+0.75(+2.25%)
Sep 11, 2018	33.75	34.31	32.80	33.29	955,638	-0.60(-1.77%)
Sep 10, 2018	36.39	36.39	33.84	33.89	1,253,620	-2.33(-6.43%)
Sep 07, 2018	36.04	36.66	35.64	36.22	655,800	-0.05(-0.14%)
Sep 06, 2018	37.80	38.28	36.25	36.27	765,691	-1.59(-4.20%)
Sep 05, 2018	39.35	39.35	37.84	37.86	656,948	-1.53(-3.88%)

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.