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, 2013 33.54 34.25 33.00 33.52 1,359,958 -0.48(-1.41%)
Sep 27, 2013 32.93 34.01 32.81 34.00 0 +0.80(+2.41%)
Sep 26, 2013 31.48 33.31 31.44 33.20 1,279,324 +1.78(+5.67%)
Sep 25, 2013 32.00 32.00 30.94 31.42 1,689,013 -0.60(-1.87%)
Sep 24, 2013 32.49 32.84 31.98 32.02 1,075,738 -0.33(-1.02%)
Sep 23, 2013 32.38 32.59 31.51 32.35 1,111,983 -0.18(-0.56%)
Sep 20, 2013 33.23 33.52 32.39 32.53 0 -0.68(-2.04%)
Sep 19, 2013 33.41 33.80 32.90 33.21 399,240 -0.15(-0.45%)
Sep 18, 2013 33.68 33.68 32.85 33.36 0 -0.40(-1.18%)
Sep 17, 2013 33.63 34.09 33.40 33.76 0 -0.03(-0.09%)
Sep 16, 2013 34.67 34.54 33.75 33.79 0 -0.75(-2.17%)
Sep 13, 2013 34.20 34.62 34.00 34.54 0 +0.46(+1.35%)
Sep 12, 2013 33.28 34.13 33.28 34.08 0 +0.54(+1.61%)
Sep 11, 2013 33.67 33.96 33.34 33.54 0 -0.21(-0.62%)
Sep 10, 2013 32.27 33.77 32.22 33.75 1,790,401 +1.52(+4.72%)
Sep 09, 2013 31.58 32.29 31.55 32.23 0 +0.69(+2.19%)
Sep 06, 2013 32.10 32.10 31.12 31.54 0 -0.48(-1.50%)
Sep 05, 2013 32.10 32.31 31.79 32.02 441,525 -0.15(-0.47%)
Sep 04, 2013 31.90 32.35 31.80 32.17 0 +0.34(+1.07%)
Sep 03, 2013 31.81 32.15 31.34 31.83 0 +0.22(+0.70%)
Aug 30, 2013 32.07 32.16 31.38 31.61 0 -0.54(-1.68%)
Aug 29, 2013 30.84 32.27 30.72 32.15 812,267 +1.37(+4.45%)
Aug 28, 2013 30.86 31.34 30.54 30.78 733,539 -0.10(-0.32%)
Aug 27, 2013 31.55 31.82 30.73 30.88 909,417 -1.10(-3.44%)
Aug 26, 2013 31.06 32.26 31.06 31.98 0 +1.06(+3.43%)
Aug 23, 2013 30.77 31.08 30.59 30.92 0 +0.17(+0.55%)
Aug 22, 2013 30.62 30.94 30.27 30.75 530,587 +0.33(+1.08%)
Aug 21, 2013 30.08 30.75 30.00 30.42 614,340 +0.06(+0.20%)
Aug 20, 2013 29.98 30.53 29.82 30.36 333,712 +0.33(+1.10%)
Aug 19, 2013 30.22 30.71 30.00 30.03 618,285 -0.18(-0.60%)
Aug 16, 2013 30.32 30.48 30.10 30.21 0 -0.24(-0.79%)
Aug 15, 2013 30.34 30.53 30.00 30.45 1,324,239 +0.38(+1.26%)
Aug 14, 2013 30.75 30.93 29.84 30.07 4,027,469 -0.67(-2.18%)
Aug 13, 2013 32.05 32.30 30.56 30.74 1,448,250 -1.49(-4.62%)
Aug 12, 2013 31.95 32.60 31.71 32.23 637,772 +0.09(+0.28%)
Aug 09, 2013 31.88 32.36 31.76 32.14 513,092 +0.13(+0.41%)
Aug 08, 2013 32.20 32.24 31.59 32.01 759,391 -0.02(-0.06%)
Aug 07, 2013 31.88 32.30 31.48 32.03 824,771 +0.03(+0.09%)
Aug 06, 2013 32.00 32.10 31.52 32.00 1,008,517 +0.53(+1.68%)
Aug 05, 2013 31.18 31.77 31.09 31.47 841,611 +0.10(+0.32%)
Aug 02, 2013 31.18 31.69 31.00 31.37 756,409 +0.08(+0.26%)
Aug 01, 2013 31.20 31.60 30.46 31.29 582,285 +0.38(+1.23%)
Jul 31, 2013 31.55 31.98 30.71 30.91 0 -0.46(-1.47%)
Jul 30, 2013 30.80 31.62 30.67 31.37 0 +0.59(+1.92%)
Jul 29, 2013 30.37 31.40 30.11 30.78 0 +0.10(+0.33%)
Jul 26, 2013 29.31 30.81 29.09 30.68 0 +1.00(+3.37%)
Jul 25, 2013 29.51 29.70 28.70 29.68 0 -0.05(-0.17%)
Jul 24, 2013 32.52 32.60 29.52 29.73 0 -1.58(-5.05%)
Jul 23, 2013 31.11 31.34 30.36 31.31 0 +0.21(+0.68%)
Jul 22, 2013 30.88 31.49 30.83 31.10 0 +0.18(+0.58%)
Jul 19, 2013 30.83 31.23 30.66 30.92 0 -0.06(-0.19%)
Jul 18, 2013 30.65 31.01 30.56 30.98 0 +0.42(+1.37%)
Jul 17, 2013 31.08 31.38 30.39 30.56 577,582 -0.72(-2.30%)
Jul 16, 2013 31.64 31.73 31.16 31.28 0 -0.30(-0.95%)
Jul 15, 2013 31.26 32.00 31.26 31.58 0 +0.02(+0.06%)
Jul 12, 2013 33.93 34.09 30.59 31.56 0 -2.47(-7.26%)
Jul 11, 2013 33.95 34.32 33.50 34.03 0 +0.54(+1.61%)
Jul 10, 2013 33.68 33.98 33.23 33.49 0 -0.17(-0.51%)
Jul 09, 2013 32.94 33.67 32.75 33.66 0 +0.88(+2.68%)
Jul 08, 2013 32.97 33.15 32.57 32.78 525,805 -0.01(-0.03%)
Jul 05, 2013 31.99 32.80 31.89 32.79 0 +1.30(+4.13%)
Jul 03, 2013 31.56 31.76 31.26 31.49 0 -0.25(-0.79%)
Jul 02, 2013 31.60 32.61 31.52 31.74 0 +0.22(+0.70%)
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.