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 (%)
Mar 29, 2018 32.94 32.94 32.94 0 -0.28(-0.84%)
Mar 28, 2018 33.40 34.00 32.30 33.22 1,733,960 -0.01(-0.03%)
Mar 27, 2018 33.01 33.75 32.33 33.23 1,400,866 +0.07(+0.21%)
Mar 26, 2018 32.06 33.20 31.71 33.16 1,047,508 +1.20(+3.75%)
Mar 23, 2018 32.83 32.93 31.85 31.96 661,163 -0.82(-2.52%)
Mar 22, 2018 32.70 33.90 32.16 32.78 1,147,861 -0.35(-1.04%)
Mar 21, 2018 31.68 33.88 31.49 33.13 1,413,718 +1.54(+4.87%)
Mar 20, 2018 32.37 32.46 30.90 31.59 943,871 -0.81(-2.50%)
Mar 19, 2018 33.08 33.42 31.66 32.40 976,152 -0.79(-2.38%)
Mar 16, 2018 33.58 33.87 32.85 33.19 1,316,358 -0.31(-0.93%)
Mar 15, 2018 34.61 34.76 33.33 33.50 663,918 -0.93(-2.70%)
Mar 14, 2018 34.75 34.92 34.05 34.43 708,495 -0.34(-0.98%)
Mar 13, 2018 35.78 35.91 34.14 34.77 2,340,510 -0.71(-2.00%)
Mar 12, 2018 35.00 35.79 33.75 35.48 2,565,950 +1.12(+3.26%)
Mar 09, 2018 33.72 34.77 33.28 34.36 1,512,384 +0.76(+2.26%)
Mar 08, 2018 32.77 33.92 32.61 33.60 1,205,892 +1.06(+3.26%)
Mar 07, 2018 31.95 32.74 31.85 32.54 2,355,980 +0.20(+0.62%)
Mar 06, 2018 34.04 34.19 31.92 32.34 1,629,644 -1.69(-4.97%)
Mar 05, 2018 33.89 34.30 33.26 34.03 1,048,759 +0.09(+0.27%)
Mar 02, 2018 32.90 34.10 32.49 33.94 1,226,970 +0.67(+2.01%)
Mar 01, 2018 30.52 34.02 30.25 33.27 2,894,309 +2.65(+8.65%)
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%)
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.