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 (%)
Oct 31, 2013 34.10 34.64 33.66 33.92 537,358 -0.27(-0.79%)
Oct 30, 2013 36.04 36.43 33.59 34.19 1,381,685 -1.72(-4.79%)
Oct 29, 2013 35.31 36.36 35.00 35.91 759,352 +0.58(+1.64%)
Oct 28, 2013 35.24 36.11 34.86 35.33 0 +0.16(+0.45%)
Oct 25, 2013 35.85 36.11 33.23 35.17 0 -0.69(-1.92%)
Oct 24, 2013 35.24 36.34 35.23 35.86 1,472,319 +0.68(+1.93%)
Oct 23, 2013 32.80 35.18 32.26 35.18 1,639,759 +2.05(+6.19%)
Oct 22, 2013 32.31 33.18 32.07 33.13 900,678 +0.85(+2.63%)
Oct 21, 2013 32.98 33.12 31.91 32.28 1,141,361 -0.73(-2.21%)
Oct 18, 2013 33.67 33.86 32.41 33.01 599,435 -0.37(-1.11%)
Oct 17, 2013 32.79 33.48 32.79 33.38 429,115 +0.19(+0.57%)
Oct 16, 2013 32.61 33.48 32.36 33.19 575,524 +0.68(+2.09%)
Oct 15, 2013 32.77 32.86 32.15 32.51 554,665 -0.41(-1.25%)
Oct 14, 2013 32.98 33.44 32.70 32.92 784,547 -0.45(-1.35%)
Oct 11, 2013 32.93 33.89 32.89 33.37 0 +0.47(+1.43%)
Oct 10, 2013 31.93 33.04 31.90 32.90 1,121,156 +1.42(+4.51%)
Oct 09, 2013 31.65 31.99 30.60 31.48 1,171,407 -0.16(-0.51%)
Oct 08, 2013 33.00 33.02 31.25 31.64 1,143,294 -1.31(-3.98%)
Oct 07, 2013 33.00 33.29 32.66 32.95 0 -0.24(-0.72%)
Oct 04, 2013 33.04 33.38 32.81 33.19 0 +0.09(+0.27%)
Oct 03, 2013 33.54 33.84 32.78 33.10 0 -0.49(-1.46%)
Oct 02, 2013 33.98 34.50 33.31 33.59 756,358 -0.63(-1.84%)
Oct 01, 2013 33.70 34.28 33.21 34.22 997,656 +0.70(+2.09%)
Sep 30, 2013 33.54 34.25 33.00 33.52 1,359,958 -0.48(-1.41%)
Sep 27, 2013 32.93 34.01 32.81 34.00 0 +0.80(+2.41%)
Sep 26, 2013 31.48 33.31 31.44 33.20 1,279,324 +1.78(+5.67%)
Sep 25, 2013 32.00 32.00 30.94 31.42 1,689,013 -0.60(-1.87%)
Sep 24, 2013 32.49 32.84 31.98 32.02 1,075,738 -0.33(-1.02%)
Sep 23, 2013 32.38 32.59 31.51 32.35 1,111,983 -0.18(-0.56%)
Sep 20, 2013 33.23 33.52 32.39 32.53 0 -0.68(-2.04%)
Sep 19, 2013 33.41 33.80 32.90 33.21 399,240 -0.15(-0.45%)
Sep 18, 2013 33.68 33.68 32.85 33.36 0 -0.40(-1.18%)
Sep 17, 2013 33.63 34.09 33.40 33.76 0 -0.03(-0.09%)
Sep 16, 2013 34.67 34.54 33.75 33.79 0 -0.75(-2.17%)
Sep 13, 2013 34.20 34.62 34.00 34.54 0 +0.46(+1.35%)
Sep 12, 2013 33.28 34.13 33.28 34.08 0 +0.54(+1.61%)
Sep 11, 2013 33.67 33.96 33.34 33.54 0 -0.21(-0.62%)
Sep 10, 2013 32.27 33.77 32.22 33.75 1,790,401 +1.52(+4.72%)
Sep 09, 2013 31.58 32.29 31.55 32.23 0 +0.69(+2.19%)
Sep 06, 2013 32.10 32.10 31.12 31.54 0 -0.48(-1.50%)
Sep 05, 2013 32.10 32.31 31.79 32.02 441,525 -0.15(-0.47%)
Sep 04, 2013 31.90 32.35 31.80 32.17 0 +0.34(+1.07%)
Sep 03, 2013 31.81 32.15 31.34 31.83 0 +0.22(+0.70%)
Aug 30, 2013 32.07 32.16 31.38 31.61 0 -0.54(-1.68%)
Aug 29, 2013 30.84 32.27 30.72 32.15 812,267 +1.37(+4.45%)
Aug 28, 2013 30.86 31.34 30.54 30.78 733,539 -0.10(-0.32%)
Aug 27, 2013 31.55 31.82 30.73 30.88 909,417 -1.10(-3.44%)
Aug 26, 2013 31.06 32.26 31.06 31.98 0 +1.06(+3.43%)
Aug 23, 2013 30.77 31.08 30.59 30.92 0 +0.17(+0.55%)
Aug 22, 2013 30.62 30.94 30.27 30.75 530,587 +0.33(+1.08%)
Aug 21, 2013 30.08 30.75 30.00 30.42 614,340 +0.06(+0.20%)
Aug 20, 2013 29.98 30.53 29.82 30.36 333,712 +0.33(+1.10%)
Aug 19, 2013 30.22 30.71 30.00 30.03 618,285 -0.18(-0.60%)
Aug 16, 2013 30.32 30.48 30.10 30.21 0 -0.24(-0.79%)
Aug 15, 2013 30.34 30.53 30.00 30.45 1,324,239 +0.38(+1.26%)
Aug 14, 2013 30.75 30.93 29.84 30.07 4,027,469 -0.67(-2.18%)
Aug 13, 2013 32.05 32.30 30.56 30.74 1,448,250 -1.49(-4.62%)
Aug 12, 2013 31.95 32.60 31.71 32.23 637,772 +0.09(+0.28%)
Aug 09, 2013 31.88 32.36 31.76 32.14 513,092 +0.13(+0.41%)
Aug 08, 2013 32.20 32.24 31.59 32.01 759,391 -0.02(-0.06%)
Aug 07, 2013 31.88 32.30 31.48 32.03 824,771 +0.03(+0.09%)
Aug 06, 2013 32.00 32.10 31.52 32.00 1,008,517 +0.53(+1.68%)
Aug 05, 2013 31.18 31.77 31.09 31.47 841,611 +0.10(+0.32%)
Aug 02, 2013 31.18 31.69 31.00 31.37 756,409 +0.08(+0.26%)
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.