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 29, 2017 36.62 37.17 36.38 37.04 896,748 +0.43(+1.17%)
Sep 28, 2017 36.75 36.83 36.36 36.61 693,680 -0.14(-0.38%)
Sep 27, 2017 36.37 37.18 36.18 36.75 894,756 +0.48(+1.32%)
Sep 26, 2017 36.20 36.37 35.57 36.27 792,104 +0.07(+0.19%)
Sep 25, 2017 35.44 36.59 35.11 36.20 1,061,002 +0.76(+2.14%)
Sep 22, 2017 35.55 34.76 35.44 1,094,948 +0.49(+1.40%)
Sep 21, 2017 35.51 36.09 34.87 34.95 1,049,024 -0.71(-1.99%)
Sep 20, 2017 34.80 36.97 34.70 35.66 2,306,491 +1.81(+5.35%)
Sep 19, 2017 34.57 34.74 33.76 33.85 889,287 -0.76(-2.20%)
Sep 18, 2017 33.34 34.89 33.08 34.61 1,247,743 +1.45(+4.37%)
Sep 15, 2017 32.90 33.30 32.39 33.16 2,983,254 +0.15(+0.45%)
Sep 14, 2017 33.35 33.59 32.70 33.01 1,145,124 -0.49(-1.46%)
Sep 13, 2017 34.37 34.48 33.13 33.50 1,495,267 -0.90(-2.62%)
Sep 12, 2017 34.91 35.23 34.01 34.40 2,095,104 -0.52(-1.49%)
Sep 11, 2017 36.71 36.88 34.71 34.92 1,741,251 -1.58(-4.33%)
Sep 08, 2017 36.22 36.51 35.46 36.50 3,137,031 +0.09(+0.25%)
Sep 07, 2017 37.00 37.30 36.06 36.41 957,210 -0.85(-2.28%)
Sep 06, 2017 38.16 38.20 37.16 37.26 767,475 -0.84(-2.20%)
Sep 05, 2017 37.72 38.22 37.09 38.10 1,189,027 +0.27(+0.71%)
Sep 01, 2017 36.68 37.91 36.63 37.83 957,424 +1.14(+3.11%)
Aug 31, 2017 36.56 37.27 35.81 36.69 1,387,969 +0.26(+0.71%)
Aug 30, 2017 39.80 40.40 36.00 36.43 3,927,937 -2.31(-5.96%)
Aug 29, 2017 38.00 38.94 37.51 38.74 1,878,769 +1.02(+2.70%)
Aug 28, 2017 37.50 37.86 36.82 37.72 1,026,398 +0.82(+2.22%)
Aug 25, 2017 35.93 36.95 35.81 36.90 880,371 +1.08(+3.02%)
Aug 24, 2017 36.16 36.47 35.69 35.82 807,323 -0.27(-0.75%)
Aug 23, 2017 34.76 36.29 34.76 36.09 1,929,645 +0.68(+1.92%)
Aug 22, 2017 34.98 35.82 34.97 35.41 1,510,471 +0.02(+0.06%)
Aug 21, 2017 35.25 35.72 35.01 35.39 615,212 -0.11(-0.31%)
Aug 18, 2017 35.40 35.79 34.97 35.50 775,467 +0.10(+0.28%)
Aug 17, 2017 36.44 36.76 35.38 35.40 1,128,118 -1.26(-3.44%)
Aug 16, 2017 36.94 37.02 36.50 36.66 712,312 +0.07(+0.19%)
Aug 15, 2017 38.00 38.07 36.46 36.59 1,117,731 -1.31(-3.46%)
Aug 14, 2017 37.58 38.80 37.58 37.90 1,371,300 +0.50(+1.34%)
Aug 11, 2017 36.00 37.81 35.71 37.40 1,564,687 +1.50(+4.18%)
Aug 10, 2017 37.85 37.85 34.96 35.90 2,039,539 -1.81(-4.80%)
Aug 09, 2017 35.50 39.20 34.54 37.71 3,022,722 +1.42(+3.91%)
Aug 08, 2017 36.66 37.04 36.05 36.29 793,323 -0.36(-0.98%)
Aug 07, 2017 36.86 36.86 36.11 36.65 578,459 +0.22(+0.60%)
Aug 04, 2017 36.12 36.47 35.51 36.43 784,165 +0.30(+0.83%)
Aug 03, 2017 37.05 37.14 36.10 36.13 732,614 -0.92(-2.48%)
Aug 02, 2017 37.20 37.77 36.30 37.05 1,213,510 -0.18(-0.48%)
Aug 01, 2017 38.64 38.84 37.23 37.23 855,395 -1.22(-3.17%)
Jul 31, 2017 38.44 38.79 38.11 38.45 653,345 +0.04(+0.10%)
Jul 28, 2017 37.86 38.42 37.50 38.41 522,705 +0.46(+1.21%)
Jul 27, 2017 38.25 38.40 37.50 37.95 743,339 -0.38(-0.99%)
Jul 26, 2017 37.98 39.44 37.61 38.33 1,034,050 -0.40(-1.03%)
Jul 25, 2017 42.93 43.79 38.54 38.73 2,794,841 -0.49(-1.25%)
Jul 24, 2017 39.50 39.86 38.99 39.22 747,944 -0.25(-0.63%)
Jul 21, 2017 39.61 39.67 38.87 39.47 735,396 +0.39(+1.00%)
Jul 20, 2017 37.72 40.09 37.58 39.08 1,667,562 +1.46(+3.88%)
Jul 19, 2017 37.88 38.02 37.43 37.62 953,544 -0.14(-0.37%)
Jul 18, 2017 38.24 38.24 37.19 37.76 1,330,113 -0.54(-1.41%)
Jul 17, 2017 38.69 39.22 38.24 38.30 698,552 -0.40(-1.03%)
Jul 14, 2017 38.40 38.99 38.28 38.70 415,156 +0.37(+0.97%)
Jul 13, 2017 38.11 38.55 37.37 38.33 650,040 +0.25(+0.66%)
Jul 12, 2017 38.28 38.64 38.06 38.08 526,479 -0.02(-0.05%)
Jul 11, 2017 38.03 38.83 37.67 38.10 555,833 +0.17(+0.45%)
Jul 10, 2017 38.31 38.31 37.10 37.93 731,064 -0.40(-1.04%)
Jul 07, 2017 38.33 38.50 37.95 38.33 527,589 +0.21(+0.55%)
Jul 06, 2017 38.35 38.69 37.93 38.12 985,176 -0.52(-1.35%)
Jul 05, 2017 38.27 38.94 38.08 38.64 670,121 +0.29(+0.76%)
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.