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 (%)
Jul 31, 2018 39.31 40.03 39.01 39.73 547,519 +0.62(+1.59%)
Jul 30, 2018 39.38 39.58 38.80 39.11 425,660 -0.17(-0.43%)
Jul 27, 2018 39.96 39.99 38.90 39.28 412,100 -0.61(-1.53%)
Jul 26, 2018 40.03 39.23 39.89 513,131 -0.14(-0.35%)
Jul 25, 2018 39.76 40.22 39.47 40.03 507,941 +0.16(+0.40%)
Jul 24, 2018 40.22 40.33 39.00 39.87 394,423 -0.11(-0.28%)
Jul 23, 2018 39.74 40.24 39.22 39.98 504,167 +0.18(+0.45%)
Jul 20, 2018 39.95 40.17 39.64 39.80 379,723 -0.28(-0.70%)
Jul 19, 2018 39.76 40.27 39.36 40.08 909,094 +0.32(+0.80%)
Jul 18, 2018 40.33 40.86 39.28 39.76 800,934 -0.62(-1.54%)
Jul 17, 2018 40.27 41.57 39.76 40.38 1,216,427 +0.07(+0.17%)
Jul 16, 2018 40.03 40.44 39.28 40.31 838,659 +0.27(+0.67%)
Jul 13, 2018 39.22 40.04 936,357 -0.84(-2.05%)
Jul 12, 2018 39.41 41.18 38.95 40.88 1,189,365 +1.47(+3.73%)
Jul 11, 2018 38.34 40.51 38.12 39.41 1,909,602 +0.74(+1.91%)
Jul 10, 2018 39.34 39.59 38.01 38.67 1,440,667 -0.66(-1.68%)
Jul 09, 2018 38.57 39.35 38.01 39.33 920,942 +0.88(+2.29%)
Jul 06, 2018 37.75 38.96 37.49 38.45 646,817 +0.85(+2.26%)
Jul 05, 2018 37.61 36.18 37.60 638,606 +1.47(+4.07%)
Jul 03, 2018 36.13 36.13 36.13 0 -1.03(-2.77%)
Jul 02, 2018 36.29 37.34 35.51 37.16 1,059,885 +0.46(+1.25%)
Jun 29, 2018 34.98 37.42 34.87 36.70 1,199,591 +2.01(+5.79%)
Jun 28, 2018 35.29 35.50 34.41 34.69 1,055,792 -0.67(-1.89%)
Jun 27, 2018 36.25 37.61 35.35 35.36 964,761 -0.23(-0.65%)
Jun 26, 2018 35.40 35.90 34.69 35.59 434,908 +0.19(+0.54%)
Jun 25, 2018 36.29 36.68 35.04 35.40 499,303 -0.88(-2.43%)
Jun 22, 2018 36.70 37.36 36.11 36.28 872,635 -0.31(-0.85%)
Jun 21, 2018 37.45 37.75 35.82 36.59 898,927 -0.85(-2.27%)
Jun 20, 2018 37.69 37.91 37.05 37.44 889,527 +0.08(+0.21%)
Jun 19, 2018 36.63 37.60 36.44 37.36 652,196 +0.55(+1.49%)
Jun 18, 2018 36.67 36.88 36.13 36.81 671,659 -0.09(-0.24%)
Jun 15, 2018 37.12 36.69 36.90 1,056,193 +0.21(+0.57%)
Jun 14, 2018 36.67 36.90 36.34 36.69 806,137 +0.25(+0.69%)
Jun 13, 2018 36.41 37.17 36.00 36.44 684,931 +0.16(+0.44%)
Jun 12, 2018 36.50 37.49 36.11 36.28 706,248 +0.07(+0.19%)
Jun 11, 2018 36.36 36.73 36.03 36.21 547,856 -0.15(-0.41%)
Jun 08, 2018 35.88 37.20 35.74 36.36 1,090,661 +0.30(+0.83%)
Jun 07, 2018 35.15 36.23 34.56 36.06 959,090 +1.43(+4.13%)
Jun 06, 2018 34.61 34.85 34.21 34.63 490,537 +0.08(+0.23%)
Jun 05, 2018 34.60 35.12 34.47 34.55 743,946 -0.04(-0.12%)
Jun 04, 2018 35.06 35.08 34.02 34.59 759,260 -0.32(-0.92%)
Jun 01, 2018 34.00 35.15 33.89 34.91 1,874,966 +1.05(+3.10%)
May 31, 2018 33.85 34.02 33.55 33.86 783,383 +0.12(+0.36%)
May 30, 2018 33.20 34.16 33.20 33.74 658,477 +0.56(+1.69%)
May 29, 2018 32.79 33.35 32.41 33.18 626,733 +0.27(+0.82%)
May 25, 2018 32.91 32.91 32.91 0 +1.04(+3.26%)
May 24, 2018 31.63 31.97 31.34 31.87 294,255 +0.23(+0.73%)
May 23, 2018 31.25 31.80 30.95 31.64 373,698 +0.31(+0.99%)
May 22, 2018 31.94 32.30 31.21 31.33 441,557 -0.59(-1.85%)
May 21, 2018 32.16 32.36 31.72 31.92 1,652,432 -0.05(-0.16%)
May 18, 2018 32.34 32.41 31.66 31.97 394,421 -0.23(-0.71%)
May 17, 2018 32.00 32.30 31.79 32.20 311,199 +0.07(+0.22%)
May 16, 2018 32.22 32.38 31.57 32.13 971,089 +0.01(+0.03%)
May 15, 2018 30.69 32.16 30.37 32.12 972,806 +1.39(+4.52%)
May 14, 2018 30.36 31.03 30.36 30.73 1,051,156 +0.37(+1.22%)
May 11, 2018 29.30 30.42 29.30 30.36 581,399 +1.17(+4.01%)
May 10, 2018 30.33 30.33 29.11 29.19 929,818 -1.01(-3.34%)
May 09, 2018 30.30 30.77 30.00 30.20 770,565 -0.05(-0.17%)
May 08, 2018 30.57 31.09 29.83 30.25 470,453 -0.48(-1.56%)
May 07, 2018 30.09 31.01 29.73 30.73 639,435 +0.94(+3.16%)
May 04, 2018 28.19 29.95 28.11 29.79 695,008 +1.49(+5.27%)
May 03, 2018 29.75 29.75 28.25 28.30 709,092 -1.48(-4.97%)
May 02, 2018 29.02 29.96 28.76 29.78 775,902 +0.61(+2.09%)
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.