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, 2017 50.10 52.99 48.86 52.42 2,318,762 -0.80(-1.50%)
Feb 27, 2017 52.26 53.37 51.74 53.22 2,008,844 +1.16(+2.23%)
Feb 24, 2017 51.51 52.36 50.83 52.06 1,437,183 +0.22(+0.42%)
Feb 23, 2017 52.14 52.58 51.49 51.84 2,142,547 -0.38(-0.73%)
Feb 22, 2017 53.45 53.78 52.17 52.22 1,180,837 -1.11(-2.08%)
Feb 21, 2017 54.00 54.01 52.80 53.33 1,052,764 -0.07(-0.13%)
Feb 17, 2017 53.40 53.40 53.40 0 +0.60(+1.14%)
Feb 16, 2017 52.68 52.85 51.19 52.80 966,617 +0.24(+0.46%)
Feb 15, 2017 51.36 52.66 50.38 52.56 1,638,491 +1.04(+2.02%)
Feb 14, 2017 50.51 51.54 50.13 51.52 1,953,113 +0.87(+1.72%)
Feb 13, 2017 50.65 51.14 49.95 50.65 2,173,257 -0.04(-0.08%)
Feb 10, 2017 49.15 51.03 48.58 50.69 2,066,956 +1.94(+3.98%)
Feb 09, 2017 47.26 49.09 46.81 48.75 2,040,664 +1.52(+3.22%)
Feb 08, 2017 46.26 47.81 45.39 47.23 1,616,573 +0.93(+2.01%)
Feb 07, 2017 47.14 47.72 46.04 46.30 1,570,254 -0.97(-2.05%)
Feb 06, 2017 46.03 48.21 45.52 47.27 4,017,976 +1.31(+2.85%)
Feb 03, 2017 41.26 46.11 41.01 45.96 10,570,772 +7.96(+20.95%)
Feb 02, 2017 37.18 38.02 36.73 38.00 1,094,090 +0.75(+2.01%)
Feb 01, 2017 36.28 37.28 36.18 37.25 1,632,645 +1.20(+3.33%)
Jan 31, 2017 34.18 36.18 33.88 36.05 1,093,563 +1.66(+4.83%)
Jan 30, 2017 34.75 34.75 33.59 34.39 1,249,259 -0.53(-1.52%)
Jan 27, 2017 34.83 35.45 34.65 34.92 979,872 -0.07(-0.20%)
Jan 26, 2017 34.83 35.29 34.80 34.99 1,130,200 +0.20(+0.57%)
Jan 25, 2017 34.88 35.07 34.24 34.79 516,405 -0.02(-0.06%)
Jan 24, 2017 34.28 34.81 33.88 34.81 773,893 +0.45(+1.31%)
Jan 23, 2017 35.48 36.03 34.13 34.36 930,803 -1.11(-3.13%)
Jan 20, 2017 35.90 35.99 34.59 35.47 1,221,981 -0.55(-1.53%)
Jan 19, 2017 37.43 37.43 36.02 36.02 935,965 -1.31(-3.51%)
Jan 18, 2017 37.89 37.89 36.82 37.33 757,935 -0.26(-0.69%)
Jan 17, 2017 38.07 38.07 36.56 37.59 1,126,317 -0.53(-1.39%)
Jan 13, 2017 38.12 38.12 38.12 0 +1.78(+4.90%)
Jan 12, 2017 36.04 36.70 35.45 36.34 728,544 +0.07(+0.19%)
Jan 11, 2017 36.75 37.42 35.46 36.27 920,686 -0.65(-1.76%)
Jan 10, 2017 35.67 36.99 35.24 36.92 922,760 +0.95(+2.64%)
Jan 09, 2017 36.75 38.01 35.75 35.97 1,522,214 -0.26(-0.72%)
Jan 06, 2017 37.30 37.45 35.91 36.23 2,521,032 +0.71(+2.00%)
Jan 05, 2017 35.28 36.02 34.66 35.52 873,168 +0.22(+0.62%)
Jan 04, 2017 32.98 35.35 32.95 35.30 1,201,794 +2.45(+7.46%)
Jan 03, 2017 34.14 34.57 32.61 32.85 974,509 -1.09(-3.21%)
Dec 30, 2016 33.94 33.94 33.94 0 -0.09(-0.26%)
Dec 29, 2016 34.17 34.59 33.72 34.03 359,406 -0.30(-0.87%)
Dec 28, 2016 34.99 35.69 34.25 34.33 360,432 -0.60(-1.72%)
Dec 27, 2016 35.23 35.77 34.92 34.93 375,520 -0.23(-0.65%)
Dec 23, 2016 35.16 35.16 35.16 0 +0.59(+1.71%)
Dec 22, 2016 35.41 35.76 34.37 34.57 769,559 -0.98(-2.76%)
Dec 21, 2016 36.43 36.94 35.52 35.55 422,941 -0.75(-2.07%)
Dec 20, 2016 36.14 36.95 36.14 36.30 541,816 +0.17(+0.47%)
Dec 19, 2016 36.99 37.12 35.93 36.13 682,446 -0.64(-1.74%)
Dec 16, 2016 36.04 37.34 35.80 36.77 1,677,772 +0.61(+1.69%)
Dec 15, 2016 36.69 36.69 35.93 36.16 1,065,625 -0.49(-1.34%)
Dec 14, 2016 36.84 36.95 36.36 36.65 882,883 +0.13(+0.36%)
Dec 13, 2016 35.75 36.58 35.75 36.52 1,331,507 +1.05(+2.96%)
Dec 12, 2016 34.85 35.49 34.31 35.47 1,115,176 +0.62(+1.78%)
Dec 09, 2016 34.58 35.88 34.34 34.85 1,447,496 +2.03(+6.19%)
Dec 08, 2016 33.07 33.25 31.92 32.82 1,315,095 -0.55(-1.65%)
Dec 07, 2016 34.03 34.50 32.29 33.37 1,322,220 -1.17(-3.39%)
Dec 06, 2016 34.49 35.68 33.78 34.54 1,073,126 +0.06(+0.17%)
Dec 05, 2016 33.98 35.32 33.98 34.48 985,540 +1.06(+3.17%)
Dec 02, 2016 34.15 34.18 33.11 33.42 612,879 -0.07(-0.21%)
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.