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 28, 2018 29.68 30.00 28.93 29.91 1,554,000 +0.22(+0.74%)
Sep 27, 2018 30.35 30.42 29.42 29.69 1,116,248 -0.80(-2.62%)
Sep 26, 2018 31.41 31.45 30.10 30.49 1,239,363 -0.98(-3.11%)
Sep 25, 2018 32.82 32.88 31.41 31.47 806,146 -1.36(-4.14%)
Sep 24, 2018 33.50 33.96 32.69 32.83 557,598 -0.92(-2.73%)
Sep 21, 2018 34.46 35.01 33.52 33.75 678,600 -0.74(-2.15%)
Sep 20, 2018 33.82 34.65 33.52 34.49 555,690 +0.89(+2.65%)
Sep 19, 2018 33.58 33.87 33.32 33.60 516,672 -0.06(-0.18%)
Sep 18, 2018 33.73 34.50 33.37 33.66 602,571 +0.10(+0.30%)
Sep 17, 2018 34.08 34.10 33.03 33.56 781,737 -0.50(-1.47%)
Sep 14, 2018 34.34 34.50 33.54 34.06 725,100 -0.38(-1.10%)
Sep 13, 2018 34.30 35.06 33.74 34.44 1,316,351 +0.40(+1.18%)
Sep 12, 2018 33.37 34.53 32.15 34.04 1,549,125 +0.75(+2.25%)
Sep 11, 2018 33.75 34.31 32.80 33.29 955,638 -0.60(-1.77%)
Sep 10, 2018 36.39 36.39 33.84 33.89 1,253,620 -2.33(-6.43%)
Sep 07, 2018 36.04 36.66 35.64 36.22 655,800 -0.05(-0.14%)
Sep 06, 2018 37.80 38.28 36.25 36.27 765,691 -1.59(-4.20%)
Sep 05, 2018 39.35 39.35 37.84 37.86 656,948 -1.53(-3.88%)
Sep 04, 2018 39.46 39.82 39.01 39.39 598,876 -0.22(-0.56%)
Aug 31, 2018 39.61 39.61 39.61 0 -0.65(-1.61%)
Aug 30, 2018 40.93 41.33 40.21 40.26 706,569 -0.68(-1.66%)
Aug 29, 2018 39.46 41.04 39.24 40.94 998,964 +1.54(+3.91%)
Aug 28, 2018 39.34 39.78 39.09 39.40 497,142 +0.17(+0.43%)
Aug 27, 2018 38.99 39.93 38.70 39.23 591,311 +0.31(+0.80%)
Aug 24, 2018 39.12 39.28 38.72 38.92 497,000 -0.07(-0.18%)
Aug 23, 2018 39.44 39.86 38.33 38.99 665,287 -0.26(-0.66%)
Aug 22, 2018 39.31 39.62 38.94 39.25 785,988 -0.12(-0.30%)
Aug 21, 2018 39.58 39.82 38.93 39.37 576,593 -0.12(-0.30%)
Aug 20, 2018 40.09 40.45 38.95 39.49 715,407 -0.36(-0.90%)
Aug 17, 2018 39.37 40.00 39.35 39.85 337,900 +0.32(+0.81%)
Aug 16, 2018 39.94 39.99 39.20 39.53 430,451 -0.25(-0.63%)
Aug 15, 2018 39.48 40.11 39.07 39.78 1,114,652 -0.10(-0.25%)
Aug 14, 2018 38.86 40.05 38.77 39.88 855,116 +1.13(+2.92%)
Aug 13, 2018 38.54 39.04 38.35 38.75 381,445 +0.22(+0.57%)
Aug 10, 2018 38.87 39.36 38.25 38.53 1,119,000 -0.41(-1.05%)
Aug 09, 2018 38.77 39.26 38.70 38.94 423,521 +0.03(+0.08%)
Aug 08, 2018 38.88 39.28 38.50 38.91 509,943 +0.02(+0.05%)
Aug 07, 2018 39.22 39.22 38.53 38.89 424,208 -0.11(-0.28%)
Aug 06, 2018 38.52 39.43 38.08 39.00 638,093 +0.49(+1.27%)
Aug 03, 2018 39.22 39.78 37.96 38.51 640,600 -0.68(-1.74%)
Aug 02, 2018 38.96 39.79 38.92 39.19 497,430 -0.38(-0.96%)
Aug 01, 2018 38.54 40.87 37.72 39.57 1,308,948 -0.16(-0.40%)
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%)
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.