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, 2018 31.43 31.43 30.33 30.62 831,677 -0.66(-2.11%)
Feb 27, 2018 31.42 31.98 31.05 31.28 620,917 -0.21(-0.67%)
Feb 26, 2018 31.10 32.03 30.13 31.49 1,015,127 +0.42(+1.35%)
Feb 23, 2018 29.97 31.42 29.32 31.07 1,386,556 +1.24(+4.16%)
Feb 22, 2018 29.83 2,198,786 -1.79(-5.66%)
Feb 21, 2018 32.30 33.96 31.36 31.62 1,959,496 -1.18(-3.60%)
Feb 20, 2018 32.82 33.52 32.18 32.80 1,409,333 -0.36(-1.09%)
Feb 16, 2018 33.16 33.16 33.16 0 +0.82(+2.54%)
Feb 15, 2018 32.38 32.94 32.38 32.34 1,045,847 +0.25(+0.78%)
Feb 14, 2018 31.54 32.83 31.54 32.09 1,202,693 +0.17(+0.53%)
Feb 13, 2018 32.07 31.92 769,398 +0.92(+2.97%)
Feb 12, 2018 30.96 31.56 30.38 31.00 816,844 +0.16(+0.52%)
Feb 09, 2018 30.53 31.17 29.35 30.84 945,097 +0.68(+2.25%)
Feb 08, 2018 31.99 32.36 30.15 30.16 1,343,578 -1.91(-5.96%)
Feb 07, 2018 30.94 32.26 30.73 32.07 1,062,496 +1.00(+3.22%)
Feb 06, 2018 29.80 31.80 29.80 31.07 1,509,312 +0.15(+0.49%)
Feb 05, 2018 31.89 32.28 30.20 30.92 1,214,319 -1.31(-4.06%)
Feb 02, 2018 33.13 33.99 32.13 32.23 1,343,694 -1.24(-3.70%)
Feb 01, 2018 33.20 34.32 33.11 33.47 1,847,430 +0.34(+1.03%)
Jan 31, 2018 34.10 34.10 32.37 33.13 1,533,407 -0.97(-2.84%)
Jan 30, 2018 34.28 34.54 33.63 34.10 1,295,785 -0.60(-1.73%)
Jan 29, 2018 33.57 34.73 33.20 34.70 2,039,594 +1.10(+3.27%)
Jan 26, 2018 33.55 34.01 32.63 33.60 2,351,361 +0.02(+0.06%)
Jan 25, 2018 32.56 33.71 31.25 33.58 2,876,819 +1.27(+3.93%)
Jan 24, 2018 31.00 34.35 30.98 32.31 5,740,307 +1.84(+6.04%)
Jan 23, 2018 28.80 30.74 28.13 30.47 4,141,007 +1.66(+5.76%)
Jan 22, 2018 25.71 28.95 25.71 28.81 4,002,072 +3.98(+16.03%)
Jan 19, 2018 25.02 25.03 24.45 24.83 896,727 -0.20(-0.80%)
Jan 18, 2018 25.46 25.46 24.45 25.03 1,329,344 -0.34(-1.34%)
Jan 17, 2018 25.70 25.79 24.80 25.37 1,746,111 -0.30(-1.17%)
Jan 16, 2018 27.81 27.81 25.25 25.67 2,097,075 -1.84(-6.69%)
Jan 12, 2018 27.51 27.51 27.51 0 +0.02(+0.07%)
Jan 11, 2018 26.50 27.65 26.24 27.49 1,169,595 +1.02(+3.85%)
Jan 10, 2018 26.47 581,693 -0.32(-1.19%)
Jan 09, 2018 27.13 27.13 26.28 26.79 1,043,702 -0.23(-0.85%)
Jan 08, 2018 27.22 27.34 25.85 27.02 1,839,968 -0.12(-0.44%)
Jan 05, 2018 28.66 28.66 26.81 27.14 1,272,274 -1.24(-4.37%)
Jan 04, 2018 27.90 28.62 27.90 28.38 640,633 +0.64(+2.31%)
Jan 03, 2018 26.81 28.26 26.54 27.74 939,437 +0.99(+3.70%)
Jan 02, 2018 27.37 27.86 26.46 26.75 1,226,597 -0.59(-2.16%)
Dec 29, 2017 27.34 27.34 27.34 0 -0.30(-1.09%)
Dec 28, 2017 27.53 27.78 27.00 27.64 489,094 +0.05(+0.18%)
Dec 27, 2017 28.03 28.13 27.40 27.59 411,422 -0.43(-1.53%)
Dec 26, 2017 26.93 28.36 26.63 28.02 690,404 +1.08(+4.01%)
Dec 22, 2017 27.65 27.69 26.37 26.94 1,221,961 -0.86(-3.09%)
Dec 21, 2017 26.31 28.73 26.31 27.80 1,830,694 +1.59(+6.07%)
Dec 20, 2017 26.18 26.48 25.90 26.21 658,154 -0.01(-0.04%)
Dec 19, 2017 26.27 26.71 26.03 26.22 999,684 -0.10(-0.38%)
Dec 18, 2017 27.43 27.43 26.24 26.32 1,066,076 -0.98(-3.59%)
Dec 15, 2017 27.21 27.52 27.07 27.30 1,603,983 +0.05(+0.18%)
Dec 14, 2017 27.65 27.95 27.16 27.25 984,553 -0.40(-1.45%)
Dec 13, 2017 27.22 27.91 26.76 27.65 1,729,358 +0.39(+1.43%)
Dec 12, 2017 26.57 27.62 26.40 27.26 2,136,576 +1.26(+4.85%)
Dec 11, 2017 26.21 26.70 25.93 26.00 1,574,722 -0.21(-0.80%)
Dec 08, 2017 26.31 26.84 26.01 26.21 1,528,168 -0.14(-0.53%)
Dec 07, 2017 26.56 26.63 25.40 26.35 1,458,777 -0.18(-0.68%)
Dec 06, 2017 26.97 27.54 26.27 26.53 1,891,589 -0.50(-1.85%)
Dec 05, 2017 28.33 28.42 26.99 27.03 1,029,202 -1.31(-4.62%)
Dec 04, 2017 28.84 28.84 28.21 28.34 841,191 -0.16(-0.56%)
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.