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 (%)
Aug 31, 2015 39.89 41.03 37.33 41.00 16,686,255 +7.36(+21.88%)
Aug 28, 2015 32.50 34.40 32.48 33.64 2,837,345 +1.89(+5.95%)
Aug 27, 2015 30.77 31.90 30.53 31.75 1,984,689 +1.35(+4.44%)
Aug 26, 2015 29.59 30.46 29.59 30.40 2,095,870 +1.48(+5.12%)
Aug 25, 2015 30.09 30.49 28.86 28.92 1,320,927 -0.46(-1.57%)
Aug 24, 2015 29.73 30.52 28.92 29.38 1,697,358 -1.56(-5.04%)
Aug 21, 2015 30.61 31.48 30.42 30.94 1,427,442 -0.37(-1.18%)
Aug 20, 2015 31.72 32.00 31.28 31.31 1,349,111 -0.69(-2.16%)
Aug 19, 2015 31.79 32.45 31.66 32.00 2,043,483 +0.25(+0.79%)
Aug 18, 2015 31.26 31.90 30.91 31.75 1,479,219 +0.57(+1.83%)
Aug 17, 2015 30.39 31.35 30.12 31.18 1,355,636 +0.91(+3.01%)
Aug 14, 2015 30.41 30.49 29.53 30.27 1,159,026 -0.02(-0.07%)
Aug 13, 2015 30.51 31.17 30.19 30.29 641,936 -0.32(-1.05%)
Aug 12, 2015 29.62 30.72 29.19 30.61 977,795 +0.64(+2.14%)
Aug 11, 2015 29.76 30.40 29.60 29.97 656,153 +0.12(+0.40%)
Aug 10, 2015 29.97 30.09 29.55 29.85 600,605 -0.08(-0.27%)
Aug 07, 2015 31.00 31.09 29.66 29.93 1,423,060 -1.32(-4.22%)
Aug 06, 2015 31.67 31.77 30.78 31.25 947,363 -0.52(-1.64%)
Aug 05, 2015 31.50 31.92 31.06 31.77 896,813 +0.75(+2.42%)
Aug 04, 2015 30.95 31.11 30.61 31.02 596,434 +0.01(+0.03%)
Aug 03, 2015 31.13 31.36 30.28 31.01 899,146 -0.38(-1.21%)
Jul 31, 2015 30.39 32.00 30.25 31.39 1,626,630 +0.99(+3.26%)
Jul 30, 2015 30.81 30.96 29.70 30.40 1,835,085 -0.55(-1.78%)
Jul 29, 2015 32.77 33.24 30.76 30.95 3,383,653 -2.53(-7.56%)
Jul 28, 2015 33.59 34.00 33.09 33.48 926,779 +0.09(+0.27%)
Jul 27, 2015 33.76 33.96 32.84 33.39 972,806 -0.43(-1.27%)
Jul 24, 2015 33.90 34.32 33.75 33.82 979,369 -0.18(-0.53%)
Jul 23, 2015 33.79 34.31 33.60 34.00 469,787 +0.16(+0.47%)
Jul 22, 2015 33.60 34.15 33.44 33.84 979,010 -0.01(-0.03%)
Jul 21, 2015 33.80 34.03 33.40 33.85 630,123 +0.13(+0.39%)
Jul 20, 2015 34.17 34.35 33.45 33.72 815,162 -0.51(-1.49%)
Jul 17, 2015 34.48 34.70 33.99 34.23 1,326,586 -0.19(-0.55%)
Jul 16, 2015 34.11 34.52 33.43 34.42 1,121,685 +0.60(+1.77%)
Jul 15, 2015 33.70 34.38 33.53 33.82 1,921,020 +0.09(+0.27%)
Jul 14, 2015 33.26 33.77 33.06 33.73 868,941 +0.58(+1.75%)
Jul 13, 2015 32.88 33.54 32.79 33.15 735,683 +0.42(+1.28%)
Jul 10, 2015 33.22 33.77 32.67 32.73 1,169,728 -0.24(-0.73%)
Jul 09, 2015 32.97 33.31 32.54 32.97 943,901 +0.56(+1.73%)
Jul 08, 2015 33.17 33.63 32.26 32.41 1,073,654 -0.89(-2.67%)
Jul 07, 2015 32.76 33.44 32.52 33.30 2,015,944 +0.54(+1.65%)
Jul 06, 2015 31.36 32.96 31.35 32.76 2,981,394 +1.48(+4.73%)
Jul 02, 2015 28.49 31.28 31.28 31.28 6,699,000 +2.94(+10.37%)
Jul 01, 2015 28.67 28.75 28.11 28.34 721,457 -0.27(-0.94%)
Jun 30, 2015 28.91 29.07 28.27 28.61 954,714 +0.02(+0.07%)
Jun 29, 2015 29.41 29.68 28.56 28.59 457,107 -0.82(-2.79%)
Jun 26, 2015 30.01 30.32 29.32 29.41 2,318,152 -0.93(-3.07%)
Jun 25, 2015 29.80 33.64 29.78 30.34 1,461,456 +0.72(+2.43%)
Jun 24, 2015 30.08 30.80 29.59 29.62 1,137,767 -0.29(-0.97%)
Jun 23, 2015 29.60 30.25 29.50 29.91 1,185,242 +0.37(+1.25%)
Jun 22, 2015 29.49 30.16 29.36 29.54 1,191,016 +0.20(+0.68%)
Jun 19, 2015 29.09 29.43 28.55 29.34 949,929 +0.38(+1.31%)
Jun 18, 2015 28.58 29.06 28.09 28.96 907,932 +0.53(+1.86%)
Jun 17, 2015 28.92 29.14 28.31 28.43 593,059 -0.36(-1.25%)
Jun 16, 2015 28.66 29.24 28.66 28.79 467,500 +0.15(+0.52%)
Jun 15, 2015 28.92 29.17 28.10 28.64 724,190 -0.54(-1.85%)
Jun 12, 2015 29.03 29.48 29.00 29.18 549,537 -0.03(-0.10%)
Jun 11, 2015 29.01 29.33 28.93 29.21 722,968 +0.17(+0.59%)
Jun 10, 2015 28.56 29.15 28.31 29.04 787,007 +0.54(+1.89%)
Jun 09, 2015 28.74 29.04 28.09 28.50 791,509 -0.40(-1.38%)
Jun 08, 2015 29.68 29.76 28.86 28.90 690,850 -0.80(-2.69%)
Jun 05, 2015 29.53 29.90 29.15 29.70 1,223,618 +0.14(+0.47%)
Jun 04, 2015 29.10 29.74 28.85 29.56 1,262,903 +0.32(+1.11%)
Jun 03, 2015 28.68 29.26 28.38 29.23 1,010,961 +0.52(+1.83%)
Jun 02, 2015 27.95 28.89 27.86 28.71 1,965,210 +0.62(+2.21%)
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.