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 30, 2019	48.46	50.29	47.83	50.00	3,167,538	+1.80(+3.73%)
Sep 27, 2019	50.25	50.45	47.80	48.20	2,658,700	-2.17(-4.31%)
Sep 26, 2019	50.00	51.24	49.53	50.37	3,250,469	+0.62(+1.25%)
Sep 25, 2019	49.42	51.93	49.25	49.75	6,508,307	+2.61(+5.54%)
Sep 24, 2019	48.23	48.23	46.77	47.14	1,262,487	-0.61(-1.28%)
Sep 23, 2019	49.21	49.47	47.59	47.75	1,385,955	-1.36(-2.77%)
Sep 20, 2019	48.20	49.30	47.73	49.11	3,364,800	+0.92(+1.91%)
Sep 19, 2019	47.19	48.37	47.19	48.19	1,644,661	+0.86(+1.82%)
Sep 18, 2019	47.58	47.69	46.48	47.33	1,852,970	-0.36(-0.75%)
Sep 17, 2019	47.25	49.00	47.22	47.69	1,888,619	-0.98(-2.01%)
Sep 16, 2019	47.74	49.20	47.69	48.67	1,728,963	+0.91(+1.91%)
Sep 13, 2019	48.23	49.00	47.56	47.76	1,305,000	-0.78(-1.61%)
Sep 12, 2019	48.04	49.07	47.49	48.54	2,029,011	+0.59(+1.23%)
Sep 11, 2019	46.44	48.41	46.05	47.95	1,916,270	+1.39(+2.99%)
Sep 10, 2019	47.41	47.41	45.67	46.56	2,228,465	-0.70(-1.48%)
Sep 09, 2019	47.45	48.08	46.16	47.26	2,042,185	-0.23(-0.48%)
Sep 06, 2019	47.91	49.00	47.45	47.49	2,114,600	-0.43(-0.90%)
Sep 05, 2019	47.72	48.20	46.84	47.92	1,789,800	+0.68(+1.44%)
Sep 04, 2019	46.31	48.00	45.25	47.24	3,630,309	+0.93(+2.01%)

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.