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, 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%)
Nov 03, 2014 25.38 25.87 25.01 25.58 550,744 +0.26(+1.03%)
Oct 31, 2014 26.28 26.30 25.00 25.32 1,068,396 -0.34(-1.33%)
Oct 30, 2014 25.04 25.93 24.90 25.66 618,197 +0.50(+1.99%)
Oct 29, 2014 25.77 25.77 24.76 25.16 862,287 -0.70(-2.71%)
Oct 28, 2014 25.35 25.89 24.86 25.86 2,996,410 +3.67(+16.54%)
Oct 27, 2014 21.84 22.51 21.94 22.19 547,055 +0.25(+1.14%)
Oct 24, 2014 22.04 22.38 21.63 21.94 558,374 -0.05(-0.23%)
Oct 23, 2014 21.68 22.54 21.19 21.99 1,853,541 +0.14(+0.64%)
Oct 22, 2014 21.98 23.29 20.92 21.85 2,807,883 -1.49(-6.38%)
Oct 21, 2014 22.91 23.63 22.65 23.34 751,586 +0.69(+3.05%)
Oct 20, 2014 21.84 22.72 21.77 22.65 592,961 +0.75(+3.42%)
Oct 17, 2014 22.31 22.31 21.49 21.90 609,381 -0.07(-0.32%)
Oct 16, 2014 21.08 22.10 21.06 21.97 649,396 +0.51(+2.38%)
Oct 15, 2014 20.87 21.68 20.41 21.46 681,278 +0.22(+1.04%)
Oct 14, 2014 20.53 21.46 20.21 21.24 853,175 +0.88(+4.32%)
Oct 13, 2014 20.78 21.06 20.25 20.36 571,837 -0.32(-1.55%)
Oct 10, 2014 20.08 21.43 20.04 20.68 1,089,818 -0.49(-2.31%)
Oct 09, 2014 21.36 21.71 20.95 21.17 670,860 -0.26(-1.21%)
Oct 08, 2014 21.42 21.61 20.76 21.43 1,355,267 +0.03(+0.14%)
Oct 07, 2014 22.14 22.42 21.38 21.40 885,604 -0.96(-4.29%)
Oct 06, 2014 23.05 23.55 22.35 22.36 469,407 -0.49(-2.14%)
Oct 03, 2014 22.72 22.98 22.50 22.85 331,171 +0.40(+1.78%)
Oct 02, 2014 22.15 22.62 21.98 22.45 471,237 +0.17(+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.