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 (%)
May 30, 2014 27.75 27.99 27.60 27.90 437,685 +0.12(+0.43%)
May 29, 2014 27.51 27.80 27.29 27.78 387,441 +0.35(+1.28%)
May 28, 2014 27.80 27.99 27.13 27.43 631,241 -0.31(-1.12%)
May 27, 2014 27.59 28.26 27.34 27.74 897,068 +0.50(+1.84%)
May 23, 2014 25.97 27.24 27.24 27.24 739,600 +1.25(+4.81%)
May 22, 2014 25.56 26.15 25.39 25.99 128,262 +0.50(+1.96%)
May 21, 2014 25.49 25.85 25.35 25.49 455,630 +0.16(+0.63%)
May 20, 2014 25.92 25.95 24.88 25.33 550,915 -0.72(-2.75%)
May 19, 2014 25.42 26.51 25.39 26.05 477,655 +0.53(+2.06%)
May 16, 2014 26.16 26.30 25.34 25.52 639,005 -0.69(-2.63%)
May 15, 2014 25.84 26.50 25.63 26.21 625,009 +0.15(+0.58%)
May 14, 2014 25.93 26.47 25.72 26.06 727,498 +0.11(+0.42%)
May 13, 2014 25.93 26.51 25.87 25.95 522,873 +0.05(+0.19%)
May 12, 2014 25.56 26.20 25.45 25.90 426,096 +0.41(+1.61%)
May 09, 2014 24.87 25.52 24.69 25.49 463,758 +0.42(+1.68%)
May 08, 2014 25.90 26.14 24.87 25.07 518,798 -0.83(-3.20%)
May 07, 2014 26.34 26.36 25.34 25.90 583,117 -0.24(-0.92%)
May 06, 2014 26.46 26.74 26.05 26.14 891,461 -0.54(-2.02%)
May 05, 2014 26.20 26.87 25.75 26.68 744,806 +0.22(+0.83%)
May 02, 2014 26.50 26.88 26.05 26.46 427,396 +0.06(+0.23%)
May 01, 2014 26.34 26.98 26.08 26.40 1,703,029 -0.20(-0.75%)
Apr 30, 2014 26.18 26.71 25.96 26.60 680,850 +0.22(+0.83%)
Apr 29, 2014 26.16 26.66 25.93 26.38 790,361 +0.29(+1.11%)
Apr 28, 2014 26.28 26.42 25.56 26.09 507,470 +0.04(+0.15%)
Apr 25, 2014 25.93 26.35 25.79 26.05 656,580 +0.00(+0.00%)
Apr 24, 2014 25.30 26.08 24.65 26.05 860,780 +1.04(+4.16%)
Apr 23, 2014 25.37 26.62 24.72 25.01 1,018,926 -0.52(-2.04%)
Apr 22, 2014 25.47 25.98 25.19 25.53 635,308 +0.23(+0.91%)
Apr 21, 2014 24.71 25.32 24.30 25.30 654,975 +0.75(+3.05%)
Apr 17, 2014 24.02 24.55 24.55 24.55 1,315,300 -0.35(-1.41%)
Apr 16, 2014 24.71 24.94 24.33 24.90 694,134 +0.29(+1.18%)
Apr 15, 2014 24.61 24.97 23.75 24.61 1,401,183 +0.04(+0.16%)
Apr 14, 2014 25.26 25.50 24.22 24.57 668,490 -0.52(-2.07%)
Apr 11, 2014 25.64 25.84 24.84 25.09 865,908 -0.90(-3.46%)
Apr 10, 2014 26.32 26.32 25.51 25.99 2,216,401 -0.22(-0.84%)
Apr 09, 2014 25.12 26.40 25.00 26.21 1,379,470 +1.21(+4.84%)
Apr 08, 2014 24.25 25.04 23.95 25.00 1,036,631 +0.76(+3.14%)
Apr 07, 2014 24.38 24.93 24.11 24.24 716,973 -0.30(-1.22%)
Apr 04, 2014 25.62 25.90 24.40 24.54 1,050,824 -0.84(-3.31%)
Apr 03, 2014 25.17 25.61 24.58 25.38 1,861,561 +0.32(+1.28%)
Apr 02, 2014 24.03 25.17 24.02 25.06 2,136,725 +1.04(+4.33%)
Apr 01, 2014 23.89 24.69 23.53 24.02 8,967,736 -4.40(-15.48%)
Mar 31, 2014 27.14 28.60 27.14 28.42 586,211 +0.52(+1.86%)
Mar 28, 2014 28.66 29.31 27.89 27.90 728,678 -0.82(-2.86%)
Mar 27, 2014 28.36 29.51 28.08 28.72 925,894 +0.43(+1.52%)
Mar 26, 2014 29.12 29.32 28.20 28.29 830,566 -0.60(-2.08%)
Mar 25, 2014 29.38 29.72 28.48 28.89 943,513 -0.33(-1.13%)
Mar 24, 2014 29.42 29.53 28.09 29.22 1,113,482 -0.20(-0.68%)
Mar 21, 2014 29.89 30.07 29.17 29.42 1,700,741 -0.37(-1.24%)
Mar 20, 2014 30.02 30.10 29.62 29.79 760,844 -0.26(-0.87%)
Mar 19, 2014 29.98 30.15 29.67 30.05 414,574 +0.03(+0.10%)
Mar 18, 2014 29.68 30.18 29.59 30.02 659,531 +0.45(+1.52%)
Mar 17, 2014 29.82 30.10 29.52 29.57 385,480 +0.00(+0.00%)
Mar 14, 2014 29.38 30.11 29.27 29.57 600,557 -0.02(-0.07%)
Mar 13, 2014 30.54 30.80 29.46 29.59 781,430 -0.78(-2.57%)
Mar 12, 2014 30.26 30.70 30.00 30.37 365,936 -0.11(-0.36%)
Mar 11, 2014 30.07 30.74 29.85 30.48 902,878 +0.55(+1.84%)
Mar 10, 2014 29.75 30.39 29.75 29.93 555,570 +0.06(+0.20%)
Mar 07, 2014 30.11 30.11 29.19 29.87 743,433 +0.02(+0.07%)
Mar 06, 2014 30.30 30.30 29.58 29.85 753,332 -0.28(-0.93%)
Mar 05, 2014 30.18 30.30 29.76 30.13 739,223 -0.06(-0.20%)
Mar 04, 2014 30.53 31.00 30.14 30.19 2,203,515 +0.12(+0.40%)
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.