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, 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%)
Sep 03, 2019 46.15 48.38 43.61 46.31 12,869,150 +4.35(+10.37%)
Aug 30, 2019 43.09 43.14 41.39 41.96 1,868,200 -1.03(-2.40%)
Aug 29, 2019 42.79 43.70 41.41 42.99 2,275,196 +0.58(+1.37%)
Aug 28, 2019 41.44 43.55 41.03 42.41 3,952,934 +0.94(+2.27%)
Aug 27, 2019 40.10 43.73 39.35 41.47 7,339,547 +1.62(+4.07%)
Aug 26, 2019 38.50 40.10 34.82 39.85 10,658,822 +4.82(+13.76%)
Aug 23, 2019 35.62 36.92 34.65 35.03 1,318,500 -0.76(-2.12%)
Aug 22, 2019 34.54 36.09 34.30 35.79 1,476,710 +1.49(+4.34%)
Aug 21, 2019 33.16 34.35 32.50 34.30 1,892,833 +1.47(+4.48%)
Aug 20, 2019 33.18 33.28 32.70 32.83 1,263,350 -0.35(-1.05%)
Aug 19, 2019 33.21 33.36 32.75 33.18 858,443 +0.47(+1.44%)
Aug 16, 2019 31.63 32.76 31.63 32.71 1,066,900 +1.19(+3.78%)
Aug 15, 2019 31.73 31.94 31.15 31.52 1,002,850 -0.19(-0.60%)
Aug 14, 2019 32.15 32.83 31.61 31.71 1,498,288 -0.87(-2.67%)
Aug 13, 2019 32.45 33.59 32.40 32.58 1,266,226 -0.06(-0.18%)
Aug 12, 2019 32.58 33.43 32.38 32.64 706,716 -0.27(-0.82%)
Aug 09, 2019 34.41 34.79 32.88 32.91 1,219,800 -1.60(-4.64%)
Aug 08, 2019 35.01 35.13 34.15 34.51 974,662 -0.39(-1.12%)
Aug 07, 2019 34.43 35.09 33.78 34.90 1,241,768 +0.07(+0.20%)
Aug 06, 2019 33.90 34.89 33.80 34.83 824,832 +1.18(+3.51%)
Aug 05, 2019 33.97 34.21 33.15 33.65 1,244,873 -0.89(-2.58%)
Aug 02, 2019 35.10 35.39 34.29 34.54 949,100 -0.86(-2.43%)
Aug 01, 2019 36.03 36.38 34.90 35.40 742,406 -0.44(-1.23%)
Jul 31, 2019 37.01 37.07 35.60 35.84 1,048,888 -0.38(-1.05%)
Jul 30, 2019 37.09 37.32 36.22 36.22 732,141 -1.09(-2.92%)
Jul 29, 2019 36.93 37.47 36.10 37.31 1,225,689 +0.37(+1.00%)
Jul 26, 2019 36.20 37.00 35.67 36.94 980,400 +0.70(+1.93%)
Jul 25, 2019 36.43 36.98 35.94 36.24 1,128,186 -0.20(-0.55%)
Jul 24, 2019 35.85 37.00 35.44 36.44 1,855,133 +0.08(+0.22%)
Jul 23, 2019 36.80 36.81 35.72 36.36 1,164,888 -0.07(-0.19%)
Jul 22, 2019 36.23 37.15 36.05 36.43 981,692 +0.37(+1.03%)
Jul 19, 2019 36.95 37.25 36.06 36.06 927,100 -0.94(-2.54%)
Jul 18, 2019 36.47 37.00 36.16 37.00 929,314 +0.48(+1.31%)
Jul 17, 2019 37.01 37.17 36.26 36.52 1,222,948 -0.48(-1.30%)
Jul 16, 2019 36.57 37.33 36.13 37.00 2,078,718 +0.37(+1.01%)
Jul 15, 2019 36.94 37.69 36.26 36.63 1,171,737 -0.05(-0.14%)
Jul 12, 2019 38.25 38.47 36.63 36.68 1,130,900 -1.76(-4.58%)
Jul 11, 2019 37.90 38.96 37.30 38.44 2,581,279 +0.63(+1.67%)
Jul 10, 2019 37.27 37.94 36.87 37.81 1,463,819 +0.74(+2.00%)
Jul 09, 2019 35.68 37.22 35.61 37.07 1,194,177 +1.48(+4.16%)
Jul 08, 2019 36.79 36.99 35.40 35.59 1,209,100 -1.38(-3.73%)
Jul 05, 2019 37.33 37.43 36.86 36.97 798,100 -0.47(-1.26%)
Jul 03, 2019 37.05 37.55 36.98 37.44 1,182,200 +0.44(+1.19%)
Jul 02, 2019 37.83 38.69 36.78 37.00 2,255,935 -0.91(-2.40%)
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.