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 27, 2015 29.56 29.81 28.70 28.77 723,209 -0.76(-2.57%)
Feb 26, 2015 28.90 29.78 28.75 29.52 959,325 +0.70(+2.41%)
Feb 25, 2015 28.85 28.95 28.30 28.83 1,002,322 -0.13(-0.45%)
Feb 24, 2015 29.50 29.77 28.55 28.96 858,186 -0.33(-1.13%)
Feb 23, 2015 28.45 29.97 28.21 29.29 1,501,943 +0.83(+2.92%)
Feb 20, 2015 28.40 28.61 27.78 28.46 898,778 +0.01(+0.04%)
Feb 19, 2015 28.38 29.01 28.10 28.45 1,883,412 -0.05(-0.18%)
Feb 18, 2015 29.54 29.74 28.01 28.50 1,609,255 -1.16(-3.91%)
Feb 17, 2015 28.84 29.73 28.84 29.66 1,105,543 -0.13(-0.44%)
Feb 13, 2015 28.97 29.79 29.79 29.79 1,199,400 +0.91(+3.15%)
Feb 12, 2015 28.90 29.00 28.59 28.88 665,152 +0.16(+0.56%)
Feb 11, 2015 28.68 28.86 28.35 28.72 633,935 -0.01(-0.03%)
Feb 10, 2015 28.48 28.85 28.33 28.73 502,823 +0.44(+1.56%)
Feb 09, 2015 28.32 28.69 28.14 28.29 750,289 -0.05(-0.18%)
Feb 06, 2015 28.71 28.71 28.08 28.34 1,115,818 -0.29(-1.01%)
Feb 05, 2015 28.56 28.80 28.19 28.63 1,059,475 +0.24(+0.85%)
Feb 04, 2015 28.50 28.72 28.00 28.39 1,425,799 -0.59(-2.04%)
Feb 03, 2015 28.83 29.11 28.50 28.98 768,912 +0.14(+0.50%)
Feb 02, 2015 28.48 28.93 28.31 28.84 858,507 +0.16(+0.58%)
Jan 30, 2015 28.40 29.09 28.25 28.67 1,063,774 +0.07(+0.24%)
Jan 29, 2015 28.47 28.63 27.83 28.60 559,750 +0.06(+0.21%)
Jan 28, 2015 28.90 29.02 28.40 28.54 769,618 -0.16(-0.56%)
Jan 27, 2015 27.89 28.91 27.60 28.70 869,944 +0.31(+1.09%)
Jan 26, 2015 28.41 29.06 27.98 28.39 1,012,685 -0.01(-0.04%)
Jan 23, 2015 28.13 28.52 27.30 28.40 2,442,212 +0.90(+3.27%)
Jan 22, 2015 26.18 27.74 25.51 27.50 2,734,489 +1.48(+5.69%)
Jan 21, 2015 25.41 26.55 25.05 26.02 2,123,323 +1.32(+5.34%)
Jan 20, 2015 25.17 25.20 24.14 24.70 1,239,062 -0.38(-1.52%)
Jan 16, 2015 24.18 25.16 24.16 25.08 768,550 +0.76(+3.12%)
Jan 15, 2015 24.70 24.83 24.18 24.32 924,415 -0.30(-1.24%)
Jan 14, 2015 23.96 24.72 23.62 24.62 1,092,452 +0.30(+1.25%)
Jan 13, 2015 25.14 25.14 24.12 24.32 2,357,459 -0.59(-2.39%)
Jan 12, 2015 24.69 25.09 24.18 24.91 1,750,149 +0.29(+1.16%)
Jan 09, 2015 24.88 25.02 24.28 24.63 1,110,564 -0.21(-0.85%)
Jan 08, 2015 25.10 25.44 24.60 24.84 4,493,733 +0.05(+0.20%)
Jan 07, 2015 23.96 25.60 23.32 24.79 6,650,992 -0.48(-1.90%)
Jan 06, 2015 26.25 26.51 24.79 25.27 1,336,533 -0.96(-3.66%)
Jan 05, 2015 26.60 26.68 25.80 26.23 1,331,857 -0.40(-1.50%)
Jan 02, 2015 27.71 28.04 26.56 26.63 687,051 -1.04(-3.76%)
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%)
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.