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 (%)
Jun 30, 2014 28.08 29.09 28.08 29.06 515,670 +0.03(+0.10%)
Jun 27, 2014 29.37 29.37 28.30 29.03 642,099 +0.58(+2.04%)
Jun 26, 2014 28.26 28.71 27.78 28.45 617,767 +0.09(+0.32%)
Jun 25, 2014 28.59 28.79 28.30 28.36 568,236 -0.29(-1.01%)
Jun 24, 2014 29.27 29.59 28.60 28.65 362,374 -0.56(-1.92%)
Jun 23, 2014 29.51 29.60 28.89 29.21 532,705 -0.36(-1.22%)
Jun 20, 2014 28.21 29.62 28.19 29.57 1,240,243 +1.54(+5.49%)
Jun 19, 2014 28.10 28.17 27.58 28.03 286,311 +0.03(+0.11%)
Jun 18, 2014 28.28 28.29 27.25 28.00 439,803 -0.36(-1.27%)
Jun 17, 2014 27.77 28.63 27.67 28.36 387,172 +0.54(+1.94%)
Jun 16, 2014 27.65 28.02 27.35 27.82 384,326 +0.21(+0.76%)
Jun 13, 2014 28.15 28.32 27.14 27.61 429,398 -0.43(-1.53%)
Jun 12, 2014 28.25 28.50 27.90 28.04 430,913 -0.22(-0.78%)
Jun 11, 2014 28.38 28.70 28.10 28.26 271,921 -0.27(-0.95%)
Jun 10, 2014 28.48 28.59 28.18 28.53 342,750 -0.82(-2.79%)
Jun 06, 2014 29.50 29.75 29.02 29.35 406,821 +0.17(+0.58%)
Jun 05, 2014 28.71 29.18 28.41 29.18 465,445 +0.69(+2.42%)
Jun 04, 2014 27.94 28.66 27.94 28.49 642,407 +0.42(+1.50%)
Jun 03, 2014 27.91 28.20 27.73 28.07 600,648 +0.01(+0.04%)
Jun 02, 2014 27.99 28.29 27.76 28.06 448,407 +0.16(+0.57%)
May 30, 2014 27.75 27.99 27.60 27.90 437,685 +0.12(+0.43%)
May 29, 2014 27.51 27.80 27.29 27.78 387,441 +0.35(+1.28%)
May 28, 2014 27.80 27.99 27.13 27.43 631,241 -0.31(-1.12%)
May 27, 2014 27.59 28.26 27.34 27.74 897,068 +0.50(+1.84%)
May 23, 2014 25.97 27.24 27.24 27.24 739,600 +1.25(+4.81%)
May 22, 2014 25.56 26.15 25.39 25.99 128,262 +0.50(+1.96%)
May 21, 2014 25.49 25.85 25.35 25.49 455,630 +0.16(+0.63%)
May 20, 2014 25.92 25.95 24.88 25.33 550,915 -0.72(-2.75%)
May 19, 2014 25.42 26.51 25.39 26.05 477,655 +0.53(+2.06%)
May 16, 2014 26.16 26.30 25.34 25.52 639,005 -0.69(-2.63%)
May 15, 2014 25.84 26.50 25.63 26.21 625,009 +0.15(+0.58%)
May 14, 2014 25.93 26.47 25.72 26.06 727,498 +0.11(+0.42%)
May 13, 2014 25.93 26.51 25.87 25.95 522,873 +0.05(+0.19%)
May 12, 2014 25.56 26.20 25.45 25.90 426,096 +0.41(+1.61%)
May 09, 2014 24.87 25.52 24.69 25.49 463,758 +0.42(+1.68%)
May 08, 2014 25.90 26.14 24.87 25.07 518,798 -0.83(-3.20%)
May 07, 2014 26.34 26.36 25.34 25.90 583,117 -0.24(-0.92%)
May 06, 2014 26.46 26.74 26.05 26.14 891,461 -0.54(-2.02%)
May 05, 2014 26.20 26.87 25.75 26.68 744,806 +0.22(+0.83%)
May 02, 2014 26.50 26.88 26.05 26.46 427,396 +0.06(+0.23%)
May 01, 2014 26.34 26.98 26.08 26.40 1,703,029 -0.20(-0.75%)
Apr 30, 2014 26.18 26.71 25.96 26.60 680,850 +0.22(+0.83%)
Apr 29, 2014 26.16 26.66 25.93 26.38 790,361 +0.29(+1.11%)
Apr 28, 2014 26.28 26.42 25.56 26.09 507,470 +0.04(+0.15%)
Apr 25, 2014 25.93 26.35 25.79 26.05 656,580 +0.00(+0.00%)
Apr 24, 2014 25.30 26.08 24.65 26.05 860,780 +1.04(+4.16%)
Apr 23, 2014 25.37 26.62 24.72 25.01 1,018,926 -0.52(-2.04%)
Apr 22, 2014 25.47 25.98 25.19 25.53 635,308 +0.23(+0.91%)
Apr 21, 2014 24.71 25.32 24.30 25.30 654,975 +0.75(+3.05%)
Apr 17, 2014 24.02 24.55 24.55 24.55 1,315,300 -0.35(-1.41%)
Apr 16, 2014 24.71 24.94 24.33 24.90 694,134 +0.29(+1.18%)
Apr 15, 2014 24.61 24.97 23.75 24.61 1,401,183 +0.04(+0.16%)
Apr 14, 2014 25.26 25.50 24.22 24.57 668,490 -0.52(-2.07%)
Apr 11, 2014 25.64 25.84 24.84 25.09 865,908 -0.90(-3.46%)
Apr 10, 2014 26.32 26.32 25.51 25.99 2,216,401 -0.22(-0.84%)
Apr 09, 2014 25.12 26.40 25.00 26.21 1,379,470 +1.21(+4.84%)
Apr 08, 2014 24.25 25.04 23.95 25.00 1,036,631 +0.76(+3.14%)
Apr 07, 2014 24.38 24.93 24.11 24.24 716,973 -0.30(-1.22%)
Apr 04, 2014 25.62 25.90 24.40 24.54 1,050,824 -0.84(-3.31%)
Apr 03, 2014 25.17 25.61 24.58 25.38 1,861,561 +0.32(+1.28%)
Apr 02, 2014 24.03 25.17 24.02 25.06 2,136,725 +1.04(+4.33%)
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.