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, 2017 38.91 38.00 38.01 544,748 -0.80(-2.06%)
Jun 29, 2017 38.82 39.10 38.47 38.81 1,743,970 +0.13(+0.34%)
Jun 28, 2017 38.26 39.35 38.06 38.68 1,270,389 +0.65(+1.71%)
Jun 27, 2017 38.45 38.69 37.63 38.03 1,439,915 -0.86(-2.21%)
Jun 26, 2017 38.72 39.05 38.00 38.89 646,024 +0.29(+0.75%)
Jun 23, 2017 37.89 38.60 884,227 +0.45(+1.18%)
Jun 22, 2017 38.80 39.37 37.93 38.15 1,251,336 -0.68(-1.75%)
Jun 21, 2017 37.54 38.97 37.54 38.83 1,561,823 +1.33(+3.55%)
Jun 20, 2017 37.73 38.22 37.44 37.50 920,048 -0.27(-0.71%)
Jun 19, 2017 37.28 38.01 36.91 37.77 1,247,329 +0.68(+1.83%)
Jun 16, 2017 37.41 37.86 36.98 37.09 1,335,993 -0.52(-1.38%)
Jun 15, 2017 38.04 38.18 37.40 37.61 986,758 -0.64(-1.67%)
Jun 14, 2017 38.74 39.26 38.10 38.25 760,651 -0.50(-1.29%)
Jun 13, 2017 38.48 38.97 38.15 38.75 850,842 +0.30(+0.78%)
Jun 12, 2017 38.78 39.37 38.25 38.45 916,752 -0.58(-1.49%)
Jun 09, 2017 39.50 40.18 38.91 39.03 865,648 -0.65(-1.64%)
Jun 08, 2017 39.05 39.81 38.55 39.68 1,189,894 +0.76(+1.95%)
Jun 07, 2017 39.34 39.49 38.57 38.92 969,884 -0.28(-0.71%)
Jun 06, 2017 38.24 40.57 37.67 39.20 1,641,704 +0.64(+1.66%)
Jun 05, 2017 40.00 40.13 38.20 38.56 1,348,334 -1.63(-4.06%)
Jun 02, 2017 39.66 40.23 38.76 40.19 1,524,183 +0.48(+1.21%)
Jun 01, 2017 39.88 40.42 38.38 39.71 2,136,443 -0.06(-0.15%)
May 31, 2017 37.95 39.88 37.75 39.77 3,099,174 +2.01(+5.32%)
May 30, 2017 39.11 39.28 37.66 37.76 1,326,008 -1.38(-3.53%)
May 26, 2017 39.22 39.30 38.57 39.14 1,884,595 -0.25(-0.63%)
May 25, 2017 40.01 40.36 38.94 39.39 1,820,310 -0.61(-1.52%)
May 24, 2017 40.90 40.90 39.99 40.00 1,053,460 -0.95(-2.32%)
May 23, 2017 41.26 41.40 40.16 40.95 1,834,928 -0.11(-0.27%)
May 22, 2017 42.00 42.63 40.50 41.06 2,394,682 -1.50(-3.52%)
May 19, 2017 43.49 43.86 42.48 42.56 2,035,621 -0.83(-1.91%)
May 18, 2017 43.98 44.45 42.75 43.39 1,970,205 -0.57(-1.30%)
May 17, 2017 46.56 46.63 43.95 43.96 1,686,321 -3.12(-6.63%)
May 16, 2017 47.67 47.90 46.90 47.08 867,665 -0.35(-0.74%)
May 15, 2017 47.60 48.00 47.09 47.43 632,878 -0.03(-0.06%)
May 12, 2017 47.40 47.54 46.57 47.46 910,519 +0.26(+0.55%)
May 11, 2017 46.89 47.55 46.58 47.20 591,618 +0.33(+0.70%)
May 10, 2017 46.60 47.18 46.21 46.87 898,664 +0.27(+0.58%)
May 09, 2017 46.95 47.09 46.24 46.60 770,278 -0.02(-0.04%)
May 08, 2017 47.50 47.67 46.10 46.62 844,852 -0.83(-1.75%)
May 05, 2017 48.02 48.29 47.19 47.45 972,230 -0.46(-0.96%)
May 04, 2017 47.50 48.01 46.62 47.91 885,679 +0.26(+0.55%)
May 03, 2017 47.95 48.24 46.59 47.65 1,992,157 -0.39(-0.81%)
May 02, 2017 49.52 49.72 47.57 48.04 1,237,455 -1.40(-2.83%)
May 01, 2017 49.30 49.80 48.94 49.44 852,214 +0.12(+0.24%)
Apr 28, 2017 48.56 49.67 48.51 49.32 1,049,677 +0.74(+1.52%)
Apr 27, 2017 49.49 49.97 47.52 48.58 1,725,880 -1.17(-2.35%)
Apr 26, 2017 50.54 50.72 47.25 49.75 3,186,440 +0.64(+1.30%)
Apr 25, 2017 51.71 52.33 48.94 49.11 2,413,073 -2.34(-4.55%)
Apr 24, 2017 52.62 52.92 51.22 51.45 1,343,142 -0.38(-0.73%)
Apr 21, 2017 52.76 53.16 51.22 51.83 1,609,845 -1.06(-2.00%)
Apr 20, 2017 52.99 53.39 52.62 52.89 1,116,460 +0.00(+0.00%)
Apr 19, 2017 52.92 53.55 52.65 52.89 1,308,628 +0.35(+0.67%)
Apr 18, 2017 53.89 54.93 52.01 52.54 1,324,611 -1.64(-3.03%)
Apr 17, 2017 54.50 54.91 53.52 54.18 1,004,382 +0.11(+0.20%)
Apr 13, 2017 53.93 55.05 53.53 54.07 1,308,591 +0.07(+0.13%)
Apr 12, 2017 54.43 55.25 53.81 54.00 1,623,717 -0.70(-1.28%)
Apr 11, 2017 52.89 55.95 52.71 54.70 2,339,866 +1.86(+3.52%)
Apr 10, 2017 52.21 53.13 51.32 52.84 1,417,624 +0.97(+1.87%)
Apr 07, 2017 49.99 52.50 49.67 51.87 1,435,331 +1.56(+3.10%)
Apr 06, 2017 49.16 50.53 48.99 50.31 1,080,381 +1.18(+2.40%)
Apr 05, 2017 49.39 50.80 49.07 49.13 1,097,472 -0.33(-0.67%)
Apr 04, 2017 50.39 52.21 49.04 49.46 1,626,968 -0.93(-1.85%)
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.