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, 2014 23.24 23.27 22.31 22.32 509,691 -0.96(-4.12%)
Sep 29, 2014 22.72 23.49 22.69 23.28 475,284 +0.18(+0.78%)
Sep 26, 2014 23.07 23.34 22.73 23.10 585,854 +0.04(+0.17%)
Sep 25, 2014 23.73 23.94 23.04 23.06 451,779 -0.63(-2.66%)
Sep 24, 2014 23.08 24.32 23.00 23.69 918,977 +0.74(+3.22%)
Sep 23, 2014 23.40 23.57 22.67 22.95 885,343 -0.69(-2.92%)
Sep 22, 2014 24.47 24.66 23.57 23.64 614,894 -0.87(-3.55%)
Sep 19, 2014 24.97 25.33 24.39 24.51 918,823 -0.33(-1.33%)
Sep 18, 2014 25.57 25.57 24.77 24.84 607,005 -0.57(-2.24%)
Sep 17, 2014 25.55 25.91 25.37 25.41 436,527 -0.09(-0.35%)
Sep 16, 2014 25.20 25.72 24.74 25.50 562,301 +0.31(+1.23%)
Sep 15, 2014 25.41 25.63 24.95 25.19 317,436 -0.27(-1.06%)
Sep 12, 2014 25.79 25.97 25.24 25.46 510,873 -0.41(-1.58%)
Sep 11, 2014 25.98 25.98 25.20 25.87 633,811 -0.24(-0.92%)
Sep 10, 2014 25.48 26.22 25.15 26.11 429,318 +0.69(+2.71%)
Sep 09, 2014 25.83 26.00 25.21 25.42 708,335 -0.45(-1.74%)
Sep 08, 2014 25.81 25.98 25.38 25.87 521,684 -0.02(-0.08%)
Sep 05, 2014 26.31 26.42 25.64 25.89 589,725 -0.38(-1.45%)
Sep 04, 2014 27.05 27.05 26.18 26.27 710,142 -0.32(-1.20%)
Sep 03, 2014 26.47 26.80 26.20 26.59 1,156,304 +0.33(+1.26%)
Sep 02, 2014 25.97 26.50 25.96 26.26 629,780 +0.65(+2.54%)
Aug 29, 2014 25.24 25.61 25.61 25.61 250,400 +0.36(+1.43%)
Aug 28, 2014 26.07 26.17 25.20 25.25 424,425 -0.92(-3.52%)
Aug 27, 2014 26.05 26.35 25.85 26.17 280,789 +0.08(+0.31%)
Aug 26, 2014 25.23 26.18 25.23 26.09 464,942 +0.88(+3.49%)
Aug 25, 2014 25.32 25.83 25.05 25.21 501,454 +0.03(+0.12%)
Aug 22, 2014 25.76 26.01 25.16 25.18 406,213 -0.56(-2.18%)
Aug 21, 2014 25.95 26.04 25.33 25.74 547,285 -0.19(-0.73%)
Aug 20, 2014 26.23 26.45 25.86 25.93 460,137 -0.41(-1.56%)
Aug 19, 2014 26.19 26.49 25.97 26.34 446,981 +0.16(+0.61%)
Aug 18, 2014 25.73 26.18 25.73 26.18 537,201 +0.63(+2.47%)
Aug 15, 2014 25.35 25.58 25.07 25.55 578,111 +0.43(+1.71%)
Aug 14, 2014 24.63 25.14 24.53 25.12 296,812 +0.47(+1.91%)
Aug 13, 2014 24.57 24.83 24.40 24.65 288,552 +0.23(+0.94%)
Aug 12, 2014 24.23 24.62 24.22 24.42 738,757 +0.01(+0.04%)
Aug 11, 2014 24.48 24.85 24.32 24.41 353,146 -0.04(-0.16%)
Aug 08, 2014 24.34 24.62 24.05 24.45 686,175 +0.09(+0.37%)
Aug 07, 2014 24.97 25.01 23.85 24.36 838,021 +0.57(+2.40%)
Aug 06, 2014 23.65 24.15 23.45 23.79 476,709 +0.13(+0.55%)
Aug 05, 2014 23.17 23.82 23.08 23.66 427,427 +0.26(+1.11%)
Aug 04, 2014 23.35 23.47 22.71 23.40 430,405 +0.09(+0.39%)
Aug 01, 2014 23.59 23.77 22.92 23.31 431,956 -0.06(-0.26%)
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%)
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.