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 (%)
Sep 30, 2016 38.34 38.34 37.66 37.74 980,990 -0.37(-0.97%)
Sep 29, 2016 40.11 40.11 37.92 38.11 772,562 -2.01(-5.01%)
Sep 28, 2016 39.95 40.21 39.40 40.12 524,971 +0.34(+0.85%)
Sep 27, 2016 39.88 40.21 39.41 39.78 662,403 -0.03(-0.08%)
Sep 26, 2016 40.30 40.48 39.77 39.81 464,704 -0.64(-1.58%)
Sep 23, 2016 41.54 41.70 40.17 40.45 902,911 -1.05(-2.53%)
Sep 22, 2016 41.31 41.79 40.91 41.50 1,266,809 +0.54(+1.32%)
Sep 21, 2016 39.85 41.05 39.23 40.96 986,120 +1.11(+2.79%)
Sep 20, 2016 38.47 39.97 38.47 39.85 811,624 +1.47(+3.83%)
Sep 19, 2016 39.00 39.15 37.81 38.38 784,824 -0.37(-0.95%)
Sep 16, 2016 37.89 38.80 37.06 38.75 1,347,794 +0.87(+2.30%)
Sep 15, 2016 37.62 38.30 37.26 37.88 675,043 +0.36(+0.96%)
Sep 14, 2016 37.59 38.04 36.98 37.52 380,652 -0.08(-0.21%)
Sep 13, 2016 37.92 38.00 36.97 37.60 764,111 -0.65(-1.70%)
Sep 12, 2016 37.00 38.45 36.98 38.25 658,632 +1.26(+3.41%)
Sep 09, 2016 37.19 37.49 36.94 36.99 870,184 -0.60(-1.60%)
Sep 08, 2016 37.23 37.66 37.06 37.59 633,676 +0.21(+0.56%)
Sep 07, 2016 38.19 38.74 37.12 37.38 933,711 -0.86(-2.25%)
Sep 06, 2016 38.28 38.71 37.75 38.24 783,714 -0.07(-0.18%)
Sep 02, 2016 39.10 38.31 38.31 38.31 622,400 -0.66(-1.69%)
Sep 01, 2016 39.00 40.00 38.61 38.97 719,720 -0.20(-0.51%)
Aug 31, 2016 39.00 39.26 38.14 39.17 1,682,475 -0.97(-2.42%)
Aug 30, 2016 40.09 40.80 39.59 40.14 513,573 -0.09(-0.22%)
Aug 29, 2016 39.80 40.74 39.05 40.23 1,228,278 +0.42(+1.06%)
Aug 26, 2016 38.77 40.26 38.64 39.81 1,077,029 +1.00(+2.58%)
Aug 25, 2016 39.05 39.79 38.24 38.81 809,731 -0.23(-0.59%)
Aug 24, 2016 39.79 40.55 38.59 39.04 1,277,102 -0.54(-1.36%)
Aug 23, 2016 38.50 39.94 38.47 39.58 1,048,504 +1.13(+2.94%)
Aug 22, 2016 37.86 39.02 37.74 38.45 642,836 +0.54(+1.42%)
Aug 19, 2016 37.80 38.10 37.52 37.91 691,364 +0.11(+0.29%)
Aug 18, 2016 37.00 38.37 37.00 37.80 808,357 +0.90(+2.44%)
Aug 17, 2016 37.01 37.20 36.55 36.90 511,216 +0.04(+0.11%)
Aug 16, 2016 37.09 37.32 36.80 36.86 413,962 -0.42(-1.13%)
Aug 15, 2016 37.00 37.42 36.61 37.28 364,542 +0.27(+0.73%)
Aug 12, 2016 36.92 37.02 36.57 37.01 364,099 +0.09(+0.24%)
Aug 11, 2016 36.91 37.32 36.59 36.92 403,151 +0.03(+0.08%)
Aug 10, 2016 38.56 38.60 36.73 36.89 928,131 -1.78(-4.60%)
Aug 09, 2016 38.72 38.86 38.26 38.67 546,970 +0.10(+0.26%)
Aug 08, 2016 38.79 39.24 38.44 38.57 554,994 -0.07(-0.18%)
Aug 05, 2016 38.50 39.00 38.00 38.64 524,145 +0.24(+0.63%)
Aug 04, 2016 38.75 39.15 37.84 38.40 631,099 -0.24(-0.62%)
Aug 03, 2016 38.62 38.95 38.40 38.64 440,556 -0.05(-0.13%)
Aug 02, 2016 38.50 39.23 37.82 38.69 612,292 -0.34(-0.87%)
Aug 01, 2016 39.05 39.58 38.76 39.03 689,382 -0.08(-0.20%)
Jul 29, 2016 38.68 39.24 38.17 39.11 655,205 +0.22(+0.57%)
Jul 28, 2016 37.95 39.20 37.92 38.89 977,432 +0.93(+2.45%)
Jul 27, 2016 37.36 38.36 36.08 37.96 1,579,913 +2.53(+7.14%)
Jul 26, 2016 35.41 35.73 35.12 35.43 769,734 +0.05(+0.14%)
Jul 25, 2016 35.10 35.71 35.07 35.38 373,237 +0.17(+0.48%)
Jul 22, 2016 35.05 35.56 34.74 35.21 348,306 +0.30(+0.86%)
Jul 21, 2016 35.31 35.74 34.73 34.91 620,862 -0.22(-0.63%)
Jul 20, 2016 35.02 35.70 34.77 35.13 981,771 +0.41(+1.18%)
Jul 19, 2016 35.13 35.48 34.25 34.72 990,337 -0.38(-1.08%)
Jul 18, 2016 36.04 36.19 33.57 35.10 840,175 -1.02(-2.82%)
Jul 15, 2016 36.03 37.98 35.84 36.12 417,899 +0.35(+0.98%)
Jul 14, 2016 35.94 36.19 35.11 35.77 628,450 -0.05(-0.14%)
Jul 13, 2016 36.87 37.00 35.77 35.82 503,269 -0.80(-2.18%)
Jul 12, 2016 36.57 37.07 36.09 36.62 1,249,872 +0.43(+1.19%)
Jul 11, 2016 34.91 39.00 34.40 36.19 3,991,704 +1.29(+3.70%)
Jul 08, 2016 34.57 35.02 34.20 34.90 1,700,592 +0.51(+1.48%)
Jul 07, 2016 34.78 35.16 34.17 34.39 1,442,778 +0.75(+2.23%)
Jul 05, 2016 34.03 34.50 33.38 33.64 587,220 -0.48(-1.41%)
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.