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 (%)
Nov 30, 2015 42.48 42.86 41.41 42.01 1,136,419 -0.59(-1.38%)
Nov 27, 2015 42.58 43.00 42.27 42.60 190,214 -0.04(-0.09%)
Nov 25, 2015 41.87 42.64 42.64 42.64 742,900 +0.67(+1.60%)
Nov 24, 2015 41.39 42.05 40.70 41.97 758,471 +0.37(+0.89%)
Nov 23, 2015 40.97 41.89 40.73 41.60 789,420 +0.49(+1.19%)
Nov 20, 2015 41.44 41.97 40.58 41.11 946,088 -0.12(-0.29%)
Nov 19, 2015 41.68 41.80 40.36 41.23 1,006,576 -0.34(-0.82%)
Nov 18, 2015 41.14 41.76 40.91 41.57 1,172,777 +0.49(+1.19%)
Nov 17, 2015 41.47 41.72 40.51 41.08 1,138,024 -0.43(-1.04%)
Nov 16, 2015 40.07 42.13 39.72 41.51 1,926,676 +1.51(+3.77%)
Nov 13, 2015 38.33 42.85 38.02 40.00 2,999,633 +1.51(+3.92%)
Nov 12, 2015 39.08 39.62 38.44 38.49 983,744 -0.62(-1.59%)
Nov 11, 2015 40.68 41.84 38.98 39.11 1,581,740 -1.86(-4.54%)
Nov 10, 2015 39.49 41.36 39.34 40.97 1,478,623 +1.29(+3.25%)
Nov 09, 2015 39.53 40.09 38.88 39.68 775,431 +0.15(+0.38%)
Nov 06, 2015 38.83 39.89 38.37 39.53 1,059,554 +0.59(+1.52%)
Nov 05, 2015 39.30 40.54 38.41 38.94 1,253,745 -0.27(-0.69%)
Nov 04, 2015 39.45 39.99 37.80 39.21 1,393,937 +0.29(+0.75%)
Nov 03, 2015 34.25 40.01 34.25 38.92 3,494,252 +3.65(+10.35%)
Nov 02, 2015 34.46 35.73 34.37 35.27 1,402,966 +1.03(+3.01%)
Oct 30, 2015 33.90 34.50 33.32 34.24 985,254 +0.29(+0.85%)
Oct 29, 2015 34.87 35.71 33.67 33.95 938,292 -0.81(-2.33%)
Oct 28, 2015 33.13 34.78 32.89 34.76 895,174 +1.66(+5.02%)
Oct 27, 2015 32.89 34.48 32.85 33.10 1,114,377 +0.06(+0.18%)
Oct 26, 2015 32.39 33.32 31.82 33.04 933,815 +0.69(+2.13%)
Oct 23, 2015 32.87 33.22 31.71 32.35 1,155,976 -0.06(-0.19%)
Oct 22, 2015 31.83 32.58 31.11 32.41 1,435,261 +0.27(+0.84%)
Oct 21, 2015 32.66 33.09 31.07 32.14 2,088,069 -0.55(-1.68%)
Oct 20, 2015 35.16 35.48 32.59 32.69 937,143 -2.48(-7.05%)
Oct 19, 2015 34.93 36.00 34.32 35.17 764,125 +0.04(+0.11%)
Oct 16, 2015 35.55 35.95 34.36 35.13 793,706 -0.32(-0.90%)
Oct 15, 2015 34.53 35.46 33.90 35.45 876,838 +1.31(+3.84%)
Oct 14, 2015 33.55 34.81 33.13 34.14 1,099,457 +0.25(+0.74%)
Oct 13, 2015 34.64 35.22 33.78 33.89 1,827,234 -1.12(-3.20%)
Oct 12, 2015 35.56 37.42 34.77 35.01 1,566,354 +0.13(+0.37%)
Oct 09, 2015 35.17 35.40 34.47 34.88 856,875 +0.07(+0.20%)
Oct 08, 2015 35.81 35.85 33.76 34.81 1,713,392 -1.19(-3.31%)
Oct 07, 2015 35.60 36.36 34.63 36.00 1,801,855 +0.67(+1.90%)
Oct 06, 2015 38.06 38.06 35.20 35.33 1,669,455 -2.96(-7.73%)
Oct 05, 2015 39.62 39.62 37.54 38.29 968,895 -0.73(-1.87%)
Oct 02, 2015 37.89 39.12 37.37 39.02 1,334,876 +0.56(+1.46%)
Oct 01, 2015 37.99 38.85 37.05 38.46 1,784,882 +0.50(+1.32%)
Sep 30, 2015 36.86 38.05 36.55 37.96 2,300,145 +1.34(+3.66%)
Sep 29, 2015 37.90 38.41 36.22 36.62 2,548,059 -1.63(-4.26%)
Sep 28, 2015 40.43 40.71 38.00 38.25 2,490,251 -2.25(-5.56%)
Sep 25, 2015 42.22 42.36 39.90 40.50 2,038,697 -1.30(-3.11%)
Sep 24, 2015 41.80 41.91 40.67 41.80 1,214,472 -0.35(-0.83%)
Sep 23, 2015 41.65 42.47 40.90 42.15 1,556,596 +0.70(+1.69%)
Sep 22, 2015 41.17 41.75 40.50 41.45 1,935,334 -0.30(-0.72%)
Sep 21, 2015 42.96 43.07 41.21 41.75 1,864,661 -0.68(-1.60%)
Sep 18, 2015 42.74 43.49 42.10 42.43 3,257,796 -0.88(-2.03%)
Sep 17, 2015 42.92 43.79 42.43 43.31 1,437,772 +0.46(+1.07%)
Sep 16, 2015 42.63 43.24 42.05 42.85 1,962,479 +0.09(+0.21%)
Sep 15, 2015 42.44 42.84 42.09 42.76 1,283,404 +0.20(+0.47%)
Sep 14, 2015 43.27 43.28 41.80 42.56 1,543,486 -0.49(-1.14%)
Sep 11, 2015 41.68 43.09 41.54 43.05 1,240,012 +0.95(+2.26%)
Sep 10, 2015 42.21 42.71 41.48 42.10 1,749,898 -0.35(-0.82%)
Sep 09, 2015 41.40 42.86 41.14 42.45 3,289,531 +1.25(+3.03%)
Sep 08, 2015 40.88 41.24 40.39 41.20 1,673,750 +0.78(+1.93%)
Sep 04, 2015 39.77 40.42 40.42 40.42 910,200 +0.30(+0.75%)
Sep 03, 2015 41.68 42.70 39.54 40.12 2,908,728 -1.52(-3.65%)
Sep 02, 2015 40.76 41.64 39.96 41.64 2,556,224 +0.67(+1.64%)
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.