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, 2019 84.88 84.96 84.88 84.94 1,757,800 +0.08(+0.09%)
Dec 30, 2019 84.80 84.88 84.80 84.86 1,039,793 +0.08(+0.09%)
Dec 27, 2019 84.75 84.80 84.71 84.78 1,465,000 +0.07(+0.08%)
Dec 26, 2019 84.71 84.74 84.68 84.71 836,188 +0.03(+0.04%)
Dec 24, 2019 84.70 84.73 84.66 84.68 782,000 +0.00(+0.00%)
Dec 23, 2019 84.72 84.78 84.68 84.68 1,856,543 +0.01(+0.01%)
Dec 20, 2019 84.76 84.82 84.66 84.67 4,256,400 -0.08(-0.10%)
Dec 19, 2019 84.84 84.87 84.72 84.75 7,900,404 +0.60(+0.72%)
Dec 18, 2019 84.26 84.37 84.13 84.15 3,126,023 -0.16(-0.19%)
Dec 17, 2019 84.35 84.36 84.19 84.31 1,619,290 -0.04(-0.05%)
Dec 16, 2019 84.17 84.39 84.15 84.35 1,517,201 +0.13(+0.15%)
Dec 13, 2019 84.03 84.24 84.02 84.22 1,335,800 +0.19(+0.23%)
Dec 12, 2019 84.10 84.16 83.99 84.03 2,607,233 -0.04(-0.05%)
Dec 11, 2019 84.19 84.32 83.91 84.07 4,261,457 -0.15(-0.18%)
Dec 10, 2019 84.15 84.48 84.13 84.22 3,283,484 +0.07(+0.08%)
Dec 09, 2019 84.19 84.19 84.06 84.15 3,093,223 -0.06(-0.07%)
Dec 06, 2019 84.00 84.24 83.99 84.21 3,003,100 +0.31(+0.37%)
Dec 05, 2019 84.06 84.14 83.88 83.90 4,806,161 -0.17(-0.20%)
Dec 04, 2019 84.10 84.18 84.01 84.07 4,802,784 -0.03(-0.04%)
Dec 03, 2019 83.96 84.15 83.94 84.10 3,825,745 +0.19(+0.23%)
Dec 02, 2019 84.18 84.22 83.91 83.91 6,557,317 -0.29(-0.34%)
Nov 29, 2019 83.89 84.30 83.88 84.20 2,462,800 +0.15(+0.18%)
Nov 27, 2019 83.85 84.05 83.85 84.05 8,035,400 +0.17(+0.20%)
Nov 26, 2019 83.90 83.96 83.80 83.88 28,156,884 +0.08(+0.10%)
Nov 25, 2019 84.10 84.10 83.70 83.80 47,222,604 +15.25(+22.25%)
Nov 22, 2019 69.32 71.27 67.90 68.55 2,402,300 -1.21(-1.73%)
Nov 21, 2019 71.00 72.84 69.13 69.76 1,959,826 -0.83(-1.18%)
Nov 20, 2019 69.02 71.06 66.49 70.59 4,714,445 +0.38(+0.54%)
Nov 19, 2019 73.49 73.85 67.82 70.21 14,566,800 +11.56(+19.71%)
Nov 18, 2019 52.25 59.00 52.15 58.65 4,759,826 +6.67(+12.83%)
Nov 15, 2019 52.05 52.22 49.16 51.98 2,120,900 +1.09(+2.14%)
Nov 14, 2019 52.52 52.86 50.81 50.89 1,654,048 -1.92(-3.64%)
Nov 13, 2019 53.24 54.12 52.16 52.81 1,399,612 -0.58(-1.09%)
Nov 12, 2019 55.52 55.53 52.67 53.39 1,934,802 -1.98(-3.58%)
Nov 11, 2019 54.90 56.19 54.17 55.37 860,043 +0.36(+0.65%)
Nov 08, 2019 54.30 55.30 53.92 55.01 857,700 +0.64(+1.18%)
Nov 07, 2019 53.84 54.77 53.09 54.37 1,193,008 +0.81(+1.51%)
Nov 06, 2019 53.73 53.82 52.54 53.56 2,012,323 -0.08(-0.15%)
Nov 05, 2019 52.67 54.50 52.44 53.64 941,339 +0.94(+1.78%)
Nov 04, 2019 52.05 53.09 51.63 52.70 1,165,187 +0.88(+1.70%)
Nov 01, 2019 52.50 52.90 51.45 51.82 1,385,400 -0.67(-1.28%)
Oct 31, 2019 54.90 55.13 51.00 52.49 2,891,733 -2.35(-4.29%)
Oct 30, 2019 56.37 57.34 52.11 54.84 2,871,144 -2.73(-4.74%)
Oct 29, 2019 57.36 58.11 57.23 57.57 1,586,076 +0.34(+0.59%)
Oct 28, 2019 57.31 57.48 56.32 57.23 1,026,781 +0.26(+0.46%)
Oct 25, 2019 55.64 57.19 54.11 56.97 1,544,900 +0.83(+1.48%)
Oct 24, 2019 57.13 57.13 55.23 56.14 1,376,170 -0.64(-1.13%)
Oct 23, 2019 57.04 58.00 56.41 56.78 1,243,525 -0.37(-0.65%)
Oct 22, 2019 58.01 58.48 56.13 57.15 1,308,476 -0.43(-0.75%)
Oct 21, 2019 57.06 58.00 56.06 57.58 1,913,531 +0.59(+1.04%)
Oct 18, 2019 56.00 57.43 55.84 56.99 1,754,100 +1.00(+1.79%)
Oct 17, 2019 54.94 57.23 54.50 55.99 2,055,373 +1.40(+2.56%)
Oct 16, 2019 52.98 54.68 52.31 54.59 1,669,255 +1.51(+2.84%)
Oct 15, 2019 52.15 53.40 52.07 53.09 1,049,542 +0.90(+1.71%)
Oct 14, 2019 52.03 53.16 51.48 52.19 733,177 +0.18(+0.36%)
Oct 11, 2019 52.58 53.19 51.60 52.01 1,459,100 -0.34(-0.66%)
Oct 10, 2019 50.34 52.62 49.56 52.35 1,427,588 +0.92(+1.79%)
Oct 09, 2019 51.28 51.80 51.13 51.43 937,141 +0.46(+0.90%)
Oct 08, 2019 50.20 51.19 50.00 50.97 1,052,562 +0.20(+0.39%)
Oct 07, 2019 51.00 51.60 50.55 50.77 1,418,529 -0.38(-0.74%)
Oct 04, 2019 50.37 51.73 48.96 51.15 1,141,700 +1.12(+2.24%)
Oct 03, 2019 49.24 50.38 48.44 50.03 1,327,827 +0.35(+0.70%)
Oct 02, 2019 49.38 50.48 48.74 49.68 2,686,439 +0.72(+1.47%)
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.