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 (%)
Jan 30, 2015 28.40 29.09 28.25 28.67 1,063,774 +0.07(+0.24%)
Jan 29, 2015 28.47 28.63 27.83 28.60 559,750 +0.06(+0.21%)
Jan 28, 2015 28.90 29.02 28.40 28.54 769,618 -0.16(-0.56%)
Jan 27, 2015 27.89 28.91 27.60 28.70 869,944 +0.31(+1.09%)
Jan 26, 2015 28.41 29.06 27.98 28.39 1,012,685 -0.01(-0.04%)
Jan 23, 2015 28.13 28.52 27.30 28.40 2,442,212 +0.90(+3.27%)
Jan 22, 2015 26.18 27.74 25.51 27.50 2,734,489 +1.48(+5.69%)
Jan 21, 2015 25.41 26.55 25.05 26.02 2,123,323 +1.32(+5.34%)
Jan 20, 2015 25.17 25.20 24.14 24.70 1,239,062 -0.38(-1.52%)
Jan 16, 2015 24.18 25.16 24.16 25.08 768,550 +0.76(+3.12%)
Jan 15, 2015 24.70 24.83 24.18 24.32 924,415 -0.30(-1.24%)
Jan 14, 2015 23.96 24.72 23.62 24.62 1,092,452 +0.30(+1.25%)
Jan 13, 2015 25.14 25.14 24.12 24.32 2,357,459 -0.59(-2.39%)
Jan 12, 2015 24.69 25.09 24.18 24.91 1,750,149 +0.29(+1.16%)
Jan 09, 2015 24.88 25.02 24.28 24.63 1,110,564 -0.21(-0.85%)
Jan 08, 2015 25.10 25.44 24.60 24.84 4,493,733 +0.05(+0.20%)
Jan 07, 2015 23.96 25.60 23.32 24.79 6,650,992 -0.48(-1.90%)
Jan 06, 2015 26.25 26.51 24.79 25.27 1,336,533 -0.96(-3.66%)
Jan 05, 2015 26.60 26.68 25.80 26.23 1,331,857 -0.40(-1.50%)
Jan 02, 2015 27.71 28.04 26.56 26.63 687,051 -1.04(-3.76%)
Dec 31, 2014 27.68 27.67 27.67 27.67 612,900 +0.02(+0.07%)
Dec 30, 2014 27.96 28.00 27.50 27.65 410,058 -0.31(-1.11%)
Dec 29, 2014 27.39 27.98 27.23 27.96 279,017 +0.62(+2.27%)
Dec 26, 2014 27.26 27.44 26.89 27.34 252,894 +0.28(+1.03%)
Dec 24, 2014 26.83 27.06 27.06 27.06 406,400 +0.21(+0.78%)
Dec 23, 2014 27.41 27.51 26.80 26.85 524,313 -0.62(-2.26%)
Dec 22, 2014 27.23 27.63 26.89 27.47 410,313 +0.16(+0.59%)
Dec 19, 2014 26.90 27.45 26.80 27.31 2,332,696 +0.27(+1.00%)
Dec 18, 2014 27.00 27.64 26.50 27.04 894,779 +0.32(+1.20%)
Dec 17, 2014 26.32 27.02 26.00 26.72 1,408,718 +0.34(+1.29%)
Dec 16, 2014 25.15 26.41 24.56 26.38 1,308,289 +1.24(+4.93%)
Dec 15, 2014 25.48 25.79 24.59 25.14 622,579 -0.25(-0.98%)
Dec 12, 2014 25.27 25.75 24.49 25.39 664,407 -0.19(-0.74%)
Dec 11, 2014 26.32 26.52 25.19 25.58 951,464 -0.61(-2.33%)
Dec 10, 2014 26.96 26.96 26.10 26.19 729,517 -0.81(-3.00%)
Dec 09, 2014 26.65 27.35 26.36 27.00 964,493 +0.00(+0.00%)
Dec 08, 2014 26.77 27.86 26.67 27.00 1,501,500 +0.72(+2.74%)
Dec 05, 2014 27.22 27.22 26.12 26.28 464,851 -0.21(-0.79%)
Dec 04, 2014 27.15 27.36 26.39 26.49 571,229 -0.77(-2.82%)
Dec 03, 2014 26.18 27.50 26.11 27.26 716,405 +1.07(+4.09%)
Dec 02, 2014 26.27 26.70 25.81 26.19 644,980 +0.03(+0.11%)
Dec 01, 2014 26.97 27.11 25.90 26.16 822,306 -0.65(-2.42%)
Nov 28, 2014 26.74 27.11 25.08 26.81 420,985 +0.27(+1.02%)
Nov 26, 2014 25.73 26.54 26.54 26.54 484,900 +0.74(+2.87%)
Nov 25, 2014 26.33 26.64 25.69 25.80 440,973 -0.43(-1.64%)
Nov 24, 2014 25.68 26.60 25.68 26.23 669,360 +0.54(+2.10%)
Nov 21, 2014 26.38 26.74 25.55 25.69 546,262 -0.31(-1.19%)
Nov 20, 2014 25.67 26.25 25.51 26.00 1,047,315 +1.01(+4.04%)
Nov 19, 2014 25.48 25.60 24.88 24.99 423,125 -0.44(-1.73%)
Nov 18, 2014 25.63 26.00 25.29 25.43 581,458 -0.23(-0.90%)
Nov 17, 2014 24.54 25.99 24.48 25.66 886,164 +1.19(+4.86%)
Nov 14, 2014 24.33 24.62 23.45 24.47 731,417 +0.19(+0.78%)
Nov 13, 2014 25.21 25.47 24.05 24.28 843,166 -0.99(-3.92%)
Nov 12, 2014 24.30 25.30 24.15 25.27 606,824 +0.85(+3.48%)
Nov 11, 2014 24.34 24.56 24.15 24.42 826,763 +0.06(+0.25%)
Nov 10, 2014 24.75 25.04 24.11 24.36 894,140 -0.23(-0.94%)
Nov 07, 2014 24.31 24.73 24.08 24.59 1,438,835 +0.32(+1.32%)
Nov 06, 2014 24.02 24.49 23.77 24.27 543,791 +0.28(+1.17%)
Nov 05, 2014 25.73 25.99 23.82 23.99 661,159 -1.60(-6.25%)
Nov 04, 2014 25.39 25.82 25.14 25.59 460,746 +0.01(+0.04%)
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.