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, 2018 19.06 19.36 18.05 19.14 1,423,500 +0.22(+1.16%)
Dec 28, 2018 18.77 19.58 18.38 18.92 949,800 +0.21(+1.12%)
Dec 27, 2018 18.04 18.74 17.52 18.71 1,680,680 +0.35(+1.91%)
Dec 26, 2018 17.37 18.54 16.74 18.36 2,374,746 +1.05(+6.07%)
Dec 24, 2018 17.18 18.00 17.14 17.31 786,500 +0.05(+0.29%)
Dec 21, 2018 17.96 18.15 16.69 17.26 2,637,700 -0.54(-3.03%)
Dec 20, 2018 18.30 19.07 16.98 17.80 2,527,915 -0.91(-4.86%)
Dec 19, 2018 18.89 19.48 18.43 18.71 1,616,423 +0.02(+0.11%)
Dec 18, 2018 18.88 19.13 17.92 18.69 2,028,647 +0.69(+3.83%)
Dec 17, 2018 19.07 19.22 17.85 18.00 1,327,502 -1.06(-5.56%)
Dec 14, 2018 19.26 19.40 18.64 19.06 4,885,100 -0.70(-3.54%)
Dec 13, 2018 22.00 22.08 19.75 19.76 6,383,322 -3.35(-14.50%)
Dec 12, 2018 20.95 23.20 20.71 23.11 682,901 +2.41(+11.64%)
Dec 11, 2018 21.05 21.78 20.55 20.70 997,208 -0.09(-0.43%)
Dec 10, 2018 21.32 21.42 20.55 20.79 1,181,498 -0.56(-2.62%)
Dec 07, 2018 22.09 22.48 21.25 21.35 414,800 -0.70(-3.17%)
Dec 06, 2018 21.58 22.46 21.00 22.05 915,313 +0.47(+2.18%)
Dec 04, 2018 21.81 22.46 21.25 21.58 1,341,700 -0.24(-1.10%)
Dec 03, 2018 22.46 22.97 21.66 21.82 659,341 -0.31(-1.40%)
Nov 30, 2018 21.41 22.21 21.10 22.13 882,600 +0.68(+3.17%)
Nov 29, 2018 21.44 21.91 21.09 21.45 407,909 +0.01(+0.05%)
Nov 28, 2018 20.91 21.46 20.40 21.44 469,637 +0.53(+2.53%)
Nov 27, 2018 21.39 21.43 20.33 20.91 867,635 -0.52(-2.43%)
Nov 26, 2018 21.17 21.87 21.02 21.43 1,166,710 +0.43(+2.05%)
Nov 23, 2018 21.04 21.67 20.87 21.00 395,300 -0.22(-1.04%)
Nov 21, 2018 21.22 21.22 21.22 0 +0.78(+3.82%)
Nov 20, 2018 20.35 20.84 19.73 20.44 1,592,994 -0.21(-1.02%)
Nov 19, 2018 20.67 21.02 19.76 20.65 1,668,009 +0.55(+2.74%)
Nov 16, 2018 20.51 20.63 19.55 20.10 2,572,600 -0.65(-3.13%)
Nov 15, 2018 20.72 21.46 20.03 20.75 2,008,053 -0.05(-0.24%)
Nov 14, 2018 23.07 23.19 20.55 20.80 1,553,017 -2.00(-8.77%)
Nov 13, 2018 22.49 23.32 22.49 22.80 890,177 +0.46(+2.06%)
Nov 12, 2018 23.81 24.08 22.06 22.34 1,225,019 -1.45(-6.09%)
Nov 09, 2018 23.91 24.27 23.23 23.79 970,500 -0.20(-0.83%)
Nov 08, 2018 25.10 25.86 23.84 23.99 1,069,741 -1.65(-6.44%)
Nov 07, 2018 25.42 25.77 24.92 25.64 1,016,417 +0.25(+0.98%)
Nov 06, 2018 25.47 25.77 24.93 25.39 359,520 -0.04(-0.16%)
Nov 05, 2018 25.45 25.54 24.63 25.43 534,702 -0.10(-0.39%)
Nov 02, 2018 25.25 26.03 24.70 25.53 959,400 +0.39(+1.55%)
Nov 01, 2018 23.37 26.01 23.37 25.14 1,155,793 +1.88(+8.08%)
Oct 31, 2018 24.10 24.19 23.22 23.26 685,665 -0.48(-2.02%)
Oct 30, 2018 23.95 24.76 23.33 23.74 815,167 -0.29(-1.21%)
Oct 29, 2018 24.68 25.82 24.01 24.03 922,586 -0.26(-1.07%)
Oct 26, 2018 24.92 24.92 23.87 24.29 991,700 -0.81(-3.23%)
Oct 25, 2018 25.46 25.89 25.01 25.10 876,819 -0.25(-0.99%)
Oct 24, 2018 26.59 26.85 25.30 25.35 991,678 -1.27(-4.77%)
Oct 23, 2018 26.09 27.00 25.67 26.62 1,019,525 +0.03(+0.11%)
Oct 22, 2018 27.00 27.32 25.94 26.59 710,404 -0.31(-1.15%)
Oct 19, 2018 27.21 28.17 26.72 26.90 865,600 -0.34(-1.25%)
Oct 18, 2018 27.65 27.88 26.76 27.24 949,812 -0.53(-1.91%)
Oct 17, 2018 27.95 28.27 27.23 27.77 1,115,629 -0.32(-1.14%)
Oct 16, 2018 27.07 28.93 26.95 28.09 1,562,900 +1.16(+4.31%)
Oct 15, 2018 26.30 27.36 25.95 26.93 853,983 +0.70(+2.67%)
Oct 12, 2018 26.69 26.93 26.10 26.23 778,600 -0.02(-0.08%)
Oct 11, 2018 27.00 27.38 26.24 26.25 904,086 -0.76(-2.81%)
Oct 10, 2018 27.70 27.70 26.73 27.01 1,399,181 -0.70(-2.53%)
Oct 09, 2018 27.86 28.35 27.47 27.71 855,945 -0.21(-0.75%)
Oct 08, 2018 27.92 28.31 27.11 27.92 669,491 -0.20(-0.71%)
Oct 05, 2018 28.90 29.30 27.57 28.12 696,900 -0.64(-2.23%)
Oct 04, 2018 30.47 30.59 28.64 28.76 1,554,507 -1.89(-6.17%)
Oct 03, 2018 31.21 31.53 30.57 30.65 752,093 -0.52(-1.67%)
Oct 02, 2018 30.31 32.16 30.13 31.17 1,359,395 +0.88(+2.91%)
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.