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 (%)
Apr 30, 2018 30.33 30.55 29.90 30.09 742,215 -0.15(-0.50%)
Apr 27, 2018 30.00 30.52 29.92 30.24 706,418 +0.26(+0.87%)
Apr 26, 2018 28.58 30.13 28.54 29.98 950,418 +1.58(+5.56%)
Apr 25, 2018 29.24 29.48 27.30 28.40 1,536,579 -0.61(-2.10%)
Apr 24, 2018 29.54 29.79 28.72 29.01 550,333 -0.28(-0.96%)
Apr 23, 2018 29.44 29.71 29.08 29.29 372,101 -0.16(-0.54%)
Apr 20, 2018 29.97 30.13 29.39 29.45 529,811 -0.63(-2.09%)
Apr 19, 2018 30.96 31.13 30.00 30.08 409,233 -1.07(-3.43%)
Apr 18, 2018 30.43 31.18 30.11 31.15 529,332 +0.75(+2.47%)
Apr 17, 2018 29.85 30.72 29.55 30.40 590,198 +0.68(+2.29%)
Apr 16, 2018 30.50 30.50 29.67 29.72 729,955 -0.61(-2.01%)
Apr 13, 2018 30.73 30.82 29.91 30.33 468,616 -0.25(-0.82%)
Apr 12, 2018 31.23 31.36 30.54 30.58 661,353 -0.32(-1.04%)
Apr 11, 2018 30.27 31.22 30.13 30.90 570,950 +0.46(+1.51%)
Apr 10, 2018 29.96 30.57 29.83 30.44 1,279,245 +0.87(+2.94%)
Apr 09, 2018 30.11 30.22 29.28 29.57 855,882 -0.19(-0.64%)
Apr 06, 2018 31.18 31.18 29.36 29.76 988,616 -1.26(-4.06%)
Apr 05, 2018 32.46 32.51 30.98 31.02 1,018,212 -1.34(-4.14%)
Apr 04, 2018 31.60 32.49 31.24 32.36 691,437 +0.25(+0.78%)
Apr 03, 2018 31.68 32.44 31.57 32.11 896,118 +0.59(+1.87%)
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.