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, 2015 36.86 38.05 36.55 37.96 2,300,145 +1.34(+3.66%)
Sep 29, 2015 37.90 38.41 36.22 36.62 2,548,059 -1.63(-4.26%)
Sep 28, 2015 40.43 40.71 38.00 38.25 2,490,251 -2.25(-5.56%)
Sep 25, 2015 42.22 42.36 39.90 40.50 2,038,697 -1.30(-3.11%)
Sep 24, 2015 41.80 41.91 40.67 41.80 1,214,472 -0.35(-0.83%)
Sep 23, 2015 41.65 42.47 40.90 42.15 1,556,596 +0.70(+1.69%)
Sep 22, 2015 41.17 41.75 40.50 41.45 1,935,334 -0.30(-0.72%)
Sep 21, 2015 42.96 43.07 41.21 41.75 1,864,661 -0.68(-1.60%)
Sep 18, 2015 42.74 43.49 42.10 42.43 3,257,796 -0.88(-2.03%)
Sep 17, 2015 42.92 43.79 42.43 43.31 1,437,772 +0.46(+1.07%)
Sep 16, 2015 42.63 43.24 42.05 42.85 1,962,479 +0.09(+0.21%)
Sep 15, 2015 42.44 42.84 42.09 42.76 1,283,404 +0.20(+0.47%)
Sep 14, 2015 43.27 43.28 41.80 42.56 1,543,486 -0.49(-1.14%)
Sep 11, 2015 41.68 43.09 41.54 43.05 1,240,012 +0.95(+2.26%)
Sep 10, 2015 42.21 42.71 41.48 42.10 1,749,898 -0.35(-0.82%)
Sep 09, 2015 41.40 42.86 41.14 42.45 3,289,531 +1.25(+3.03%)
Sep 08, 2015 40.88 41.24 40.39 41.20 1,673,750 +0.78(+1.93%)
Sep 04, 2015 39.77 40.42 40.42 40.42 910,200 +0.30(+0.75%)
Sep 03, 2015 41.68 42.70 39.54 40.12 2,908,728 -1.52(-3.65%)
Sep 02, 2015 40.76 41.64 39.96 41.64 2,556,224 +0.67(+1.64%)
Sep 01, 2015 39.16 41.94 39.16 40.97 6,293,850 -0.03(-0.07%)
Aug 31, 2015 39.89 41.03 37.33 41.00 16,686,255 +7.36(+21.88%)
Aug 28, 2015 32.50 34.40 32.48 33.64 2,837,345 +1.89(+5.95%)
Aug 27, 2015 30.77 31.90 30.53 31.75 1,984,689 +1.35(+4.44%)
Aug 26, 2015 29.59 30.46 29.59 30.40 2,095,870 +1.48(+5.12%)
Aug 25, 2015 30.09 30.49 28.86 28.92 1,320,927 -0.46(-1.57%)
Aug 24, 2015 29.73 30.52 28.92 29.38 1,697,358 -1.56(-5.04%)
Aug 21, 2015 30.61 31.48 30.42 30.94 1,427,442 -0.37(-1.18%)
Aug 20, 2015 31.72 32.00 31.28 31.31 1,349,111 -0.69(-2.16%)
Aug 19, 2015 31.79 32.45 31.66 32.00 2,043,483 +0.25(+0.79%)
Aug 18, 2015 31.26 31.90 30.91 31.75 1,479,219 +0.57(+1.83%)
Aug 17, 2015 30.39 31.35 30.12 31.18 1,355,636 +0.91(+3.01%)
Aug 14, 2015 30.41 30.49 29.53 30.27 1,159,026 -0.02(-0.07%)
Aug 13, 2015 30.51 31.17 30.19 30.29 641,936 -0.32(-1.05%)
Aug 12, 2015 29.62 30.72 29.19 30.61 977,795 +0.64(+2.14%)
Aug 11, 2015 29.76 30.40 29.60 29.97 656,153 +0.12(+0.40%)
Aug 10, 2015 29.97 30.09 29.55 29.85 600,605 -0.08(-0.27%)
Aug 07, 2015 31.00 31.09 29.66 29.93 1,423,060 -1.32(-4.22%)
Aug 06, 2015 31.67 31.77 30.78 31.25 947,363 -0.52(-1.64%)
Aug 05, 2015 31.50 31.92 31.06 31.77 896,813 +0.75(+2.42%)
Aug 04, 2015 30.95 31.11 30.61 31.02 596,434 +0.01(+0.03%)
Aug 03, 2015 31.13 31.36 30.28 31.01 899,146 -0.38(-1.21%)
Jul 31, 2015 30.39 32.00 30.25 31.39 1,626,630 +0.99(+3.26%)
Jul 30, 2015 30.81 30.96 29.70 30.40 1,835,085 -0.55(-1.78%)
Jul 29, 2015 32.77 33.24 30.76 30.95 3,383,653 -2.53(-7.56%)
Jul 28, 2015 33.59 34.00 33.09 33.48 926,779 +0.09(+0.27%)
Jul 27, 2015 33.76 33.96 32.84 33.39 972,806 -0.43(-1.27%)
Jul 24, 2015 33.90 34.32 33.75 33.82 979,369 -0.18(-0.53%)
Jul 23, 2015 33.79 34.31 33.60 34.00 469,787 +0.16(+0.47%)
Jul 22, 2015 33.60 34.15 33.44 33.84 979,010 -0.01(-0.03%)
Jul 21, 2015 33.80 34.03 33.40 33.85 630,123 +0.13(+0.39%)
Jul 20, 2015 34.17 34.35 33.45 33.72 815,162 -0.51(-1.49%)
Jul 17, 2015 34.48 34.70 33.99 34.23 1,326,586 -0.19(-0.55%)
Jul 16, 2015 34.11 34.52 33.43 34.42 1,121,685 +0.60(+1.77%)
Jul 15, 2015 33.70 34.38 33.53 33.82 1,921,020 +0.09(+0.27%)
Jul 14, 2015 33.26 33.77 33.06 33.73 868,941 +0.58(+1.75%)
Jul 13, 2015 32.88 33.54 32.79 33.15 735,683 +0.42(+1.28%)
Jul 10, 2015 33.22 33.77 32.67 32.73 1,169,728 -0.24(-0.73%)
Jul 09, 2015 32.97 33.31 32.54 32.97 943,901 +0.56(+1.73%)
Jul 08, 2015 33.17 33.63 32.26 32.41 1,073,654 -0.89(-2.67%)
Jul 07, 2015 32.76 33.44 32.52 33.30 2,015,944 +0.54(+1.65%)
Jul 06, 2015 31.36 32.96 31.35 32.76 2,981,394 +1.48(+4.73%)
Jul 02, 2015 28.49 31.28 31.28 31.28 6,699,000 +2.94(+10.37%)
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.