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%)
Jul 01, 2014 29.13 29.82 29.12 29.51 494,900 +0.45(+1.55%)
Jun 30, 2014 28.08 29.09 28.08 29.06 515,670 +0.03(+0.10%)
Jun 27, 2014 29.37 29.37 28.30 29.03 642,099 +0.58(+2.04%)
Jun 26, 2014 28.26 28.71 27.78 28.45 617,767 +0.09(+0.32%)
Jun 25, 2014 28.59 28.79 28.30 28.36 568,236 -0.29(-1.01%)
Jun 24, 2014 29.27 29.59 28.60 28.65 362,374 -0.56(-1.92%)
Jun 23, 2014 29.51 29.60 28.89 29.21 532,705 -0.36(-1.22%)
Jun 20, 2014 28.21 29.62 28.19 29.57 1,240,243 +1.54(+5.49%)
Jun 19, 2014 28.10 28.17 27.58 28.03 286,311 +0.03(+0.11%)
Jun 18, 2014 28.28 28.29 27.25 28.00 439,803 -0.36(-1.27%)
Jun 17, 2014 27.77 28.63 27.67 28.36 387,172 +0.54(+1.94%)
Jun 16, 2014 27.65 28.02 27.35 27.82 384,326 +0.21(+0.76%)
Jun 13, 2014 28.15 28.32 27.14 27.61 429,398 -0.43(-1.53%)
Jun 12, 2014 28.25 28.50 27.90 28.04 430,913 -0.22(-0.78%)
Jun 11, 2014 28.38 28.70 28.10 28.26 271,921 -0.27(-0.95%)
Jun 10, 2014 28.48 28.59 28.18 28.53 342,750 -0.82(-2.79%)
Jun 06, 2014 29.50 29.75 29.02 29.35 406,821 +0.17(+0.58%)
Jun 05, 2014 28.71 29.18 28.41 29.18 465,445 +0.69(+2.42%)
Jun 04, 2014 27.94 28.66 27.94 28.49 642,407 +0.42(+1.50%)
Jun 03, 2014 27.91 28.20 27.73 28.07 600,648 +0.01(+0.04%)
Jun 02, 2014 27.99 28.29 27.76 28.06 448,407 +0.16(+0.57%)
May 30, 2014 27.75 27.99 27.60 27.90 437,685 +0.12(+0.43%)
May 29, 2014 27.51 27.80 27.29 27.78 387,441 +0.35(+1.28%)
May 28, 2014 27.80 27.99 27.13 27.43 631,241 -0.31(-1.12%)
May 27, 2014 27.59 28.26 27.34 27.74 897,068 +0.50(+1.84%)
May 23, 2014 25.97 27.24 27.24 27.24 739,600 +1.25(+4.81%)
May 22, 2014 25.56 26.15 25.39 25.99 128,262 +0.50(+1.96%)
May 21, 2014 25.49 25.85 25.35 25.49 455,630 +0.16(+0.63%)
May 20, 2014 25.92 25.95 24.88 25.33 550,915 -0.72(-2.75%)
May 19, 2014 25.42 26.51 25.39 26.05 477,655 +0.53(+2.06%)
May 16, 2014 26.16 26.30 25.34 25.52 639,005 -0.69(-2.63%)
May 15, 2014 25.84 26.50 25.63 26.21 625,009 +0.15(+0.58%)
May 14, 2014 25.93 26.47 25.72 26.06 727,498 +0.11(+0.42%)
May 13, 2014 25.93 26.51 25.87 25.95 522,873 +0.05(+0.19%)
May 12, 2014 25.56 26.20 25.45 25.90 426,096 +0.41(+1.61%)
May 09, 2014 24.87 25.52 24.69 25.49 463,758 +0.42(+1.68%)
May 08, 2014 25.90 26.14 24.87 25.07 518,798 -0.83(-3.20%)
May 07, 2014 26.34 26.36 25.34 25.90 583,117 -0.24(-0.92%)
May 06, 2014 26.46 26.74 26.05 26.14 891,461 -0.54(-2.02%)
May 05, 2014 26.20 26.87 25.75 26.68 744,806 +0.22(+0.83%)
May 02, 2014 26.50 26.88 26.05 26.46 427,396 +0.06(+0.23%)
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.