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 (%)
Dec 31, 2013 38.63 38.62 38.62 38.62 384,700 +0.05(+0.13%)
Dec 30, 2013 37.73 38.62 37.40 38.57 497,016 +0.71(+1.88%)
Dec 27, 2013 37.99 38.25 37.42 37.86 368,383 -0.55(-1.43%)
Dec 26, 2013 38.34 38.53 37.91 38.41 334,571 -0.02(-0.05%)
Dec 24, 2013 38.25 38.50 37.87 38.43 183,194 +0.01(+0.03%)
Dec 23, 2013 38.01 38.44 37.60 38.42 557,339 +0.51(+1.33%)
Dec 20, 2013 36.95 38.13 36.35 37.91 1,084,282 +1.10(+3.00%)
Dec 19, 2013 36.94 37.23 36.51 36.81 582,925 -0.25(-0.67%)
Dec 18, 2013 36.73 37.23 36.27 37.06 453,466 +0.39(+1.06%)
Dec 17, 2013 37.25 37.42 36.26 36.67 492,772 -0.64(-1.72%)
Dec 16, 2013 37.05 37.44 36.78 37.31 436,694 +0.42(+1.14%)
Dec 13, 2013 36.89 37.26 36.68 36.89 501,848 +0.13(+0.35%)
Dec 12, 2013 36.39 37.15 36.01 36.76 806,101 +0.42(+1.16%)
Dec 11, 2013 37.08 37.08 36.05 36.34 740,832 -0.68(-1.84%)
Dec 10, 2013 37.82 37.95 36.53 37.02 665,842 -0.78(-2.06%)
Dec 09, 2013 38.00 38.46 37.60 37.80 530,048 -0.40(-1.05%)
Dec 06, 2013 39.11 39.40 38.17 38.20 0 -0.71(-1.82%)
Dec 05, 2013 37.95 39.08 37.45 38.91 0 +1.21(+3.21%)
Dec 04, 2013 36.59 38.50 36.50 37.70 0 +1.15(+3.15%)
Dec 03, 2013 36.58 36.96 36.29 36.55 486,361 -0.03(-0.08%)
Dec 02, 2013 36.57 36.75 36.27 36.58 491,317 -0.03(-0.08%)
Nov 29, 2013 36.85 37.00 36.50 36.61 0 -0.01(-0.03%)
Nov 27, 2013 36.78 36.95 36.40 36.62 0 -0.02(-0.05%)
Nov 26, 2013 36.67 36.84 36.30 36.64 0 -0.03(-0.08%)
Nov 25, 2013 37.72 37.74 36.26 36.67 1,076,474 -0.73(-1.95%)
Nov 22, 2013 37.43 37.96 37.18 37.40 0 +0.06(+0.16%)
Nov 21, 2013 36.94 38.11 36.79 37.34 788,789 +0.61(+1.66%)
Nov 20, 2013 37.05 37.28 36.43 36.73 0 -0.29(-0.78%)
Nov 19, 2013 37.25 37.79 36.93 37.02 1,015,881 -0.33(-0.88%)
Nov 18, 2013 38.35 38.52 37.04 37.35 0 -0.64(-1.68%)
Nov 15, 2013 37.96 38.20 37.60 37.99 0 +0.13(+0.34%)
Nov 14, 2013 37.72 38.46 37.72 37.86 987,619 +0.24(+0.64%)
Nov 13, 2013 36.55 37.84 36.31 37.62 996,564 +0.96(+2.62%)
Nov 12, 2013 36.39 36.94 36.07 36.66 0 +0.27(+0.74%)
Nov 11, 2013 35.91 36.67 35.71 36.39 559,060 +0.64(+1.79%)
Nov 08, 2013 34.47 35.92 34.47 35.75 0 +1.24(+3.59%)
Nov 07, 2013 34.73 34.95 33.93 34.51 830,429 -0.18(-0.52%)
Nov 06, 2013 35.21 35.25 34.42 34.69 461,505 -0.24(-0.69%)
Nov 05, 2013 34.62 35.07 34.18 34.93 648,068 +0.31(+0.90%)
Nov 04, 2013 33.95 34.73 33.95 34.62 493,129 +0.74(+2.18%)
Nov 01, 2013 33.96 35.32 33.55 33.88 0 -0.04(-0.12%)
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%)
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.