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 (%)
Feb 28, 2014 31.68 31.72 30.22 30.55 808,593 -1.06(-3.35%)
Feb 27, 2014 31.55 32.13 31.36 31.61 961,599 +0.15(+0.48%)
Feb 26, 2014 30.61 31.72 30.39 31.46 1,007,727 +0.96(+3.15%)
Feb 25, 2014 31.00 31.01 30.30 30.50 858,509 -0.49(-1.58%)
Feb 24, 2014 29.81 31.30 29.80 30.99 1,638,260 +1.12(+3.75%)
Feb 21, 2014 30.62 30.95 29.70 29.87 947,124 -0.77(-2.51%)
Feb 20, 2014 29.67 30.82 29.41 30.64 939,670 +0.80(+2.68%)
Feb 19, 2014 29.76 30.87 29.00 29.84 1,518,529 -0.16(-0.53%)
Feb 18, 2014 29.21 30.10 29.21 30.00 1,351,086 +0.48(+1.63%)
Feb 14, 2014 29.10 29.52 29.52 29.52 1,520,200 +0.24(+0.82%)
Feb 13, 2014 28.95 29.57 28.00 29.28 5,216,446 -3.82(-11.54%)
Feb 11, 2014 33.10 33.10 33.10 33.10 0 +0.68(+2.10%)
Feb 10, 2014 31.51 32.86 30.50 32.42 3,553,675 -1.80(-5.26%)
Feb 07, 2014 33.00 35.00 33.00 34.22 1,096,825 +1.33(+4.04%)
Feb 06, 2014 33.07 33.63 32.87 32.89 736,762 -0.15(-0.45%)
Feb 05, 2014 33.08 33.62 32.19 33.04 953,383 +0.06(+0.18%)
Feb 04, 2014 33.54 33.92 32.68 32.98 793,495 -0.33(-0.99%)
Feb 03, 2014 34.78 35.11 33.28 33.31 1,076,524 -1.45(-4.17%)
Jan 31, 2014 34.59 35.15 34.20 34.76 631,009 -0.66(-1.86%)
Jan 30, 2014 35.78 35.99 35.26 35.42 898,425 -0.15(-0.42%)
Jan 29, 2014 36.86 36.92 35.34 35.57 872,253 -1.70(-4.56%)
Jan 28, 2014 36.15 37.27 35.87 37.27 577,142 +1.08(+2.98%)
Jan 27, 2014 37.54 37.56 35.86 36.19 838,634 -1.37(-3.65%)
Jan 24, 2014 38.50 38.53 37.33 37.56 521,874 -1.30(-3.35%)
Jan 23, 2014 39.09 39.09 38.40 38.86 519,210 -0.21(-0.54%)
Jan 22, 2014 38.70 39.26 37.88 39.07 626,793 +0.57(+1.48%)
Jan 21, 2014 37.96 38.91 37.57 38.50 874,865 +0.60(+1.58%)
Jan 17, 2014 39.57 37.90 37.90 37.90 1,617,000 -1.70(-4.29%)
Jan 16, 2014 39.86 39.95 39.46 39.60 389,801 -0.35(-0.88%)
Jan 15, 2014 39.42 40.17 38.92 39.95 421,845 +0.53(+1.34%)
Jan 14, 2014 39.06 39.47 38.55 39.42 460,857 +0.37(+0.95%)
Jan 13, 2014 41.00 41.28 38.80 39.05 943,685 -1.34(-3.32%)
Jan 10, 2014 38.43 40.50 38.15 40.39 1,743,224 +2.03(+5.29%)
Jan 09, 2014 38.17 38.63 37.65 38.36 941,816 +0.20(+0.52%)
Jan 08, 2014 38.63 38.90 38.06 38.16 929,175 -0.47(-1.22%)
Jan 07, 2014 37.96 38.77 37.67 38.63 747,540 +0.89(+2.36%)
Jan 06, 2014 38.30 38.39 37.34 37.74 499,472 -0.47(-1.23%)
Jan 03, 2014 38.14 38.43 37.96 38.21 342,860 -0.01(-0.03%)
Jan 02, 2014 38.52 38.52 37.39 38.22 619,398 -0.40(-1.04%)
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%)
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.