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 (%)
Jun 30, 2016 34.00 34.71 33.18 33.63 1,024,830 -0.17(-0.50%)
Jun 29, 2016 35.00 35.09 33.72 33.80 842,634 -0.89(-2.57%)
Jun 28, 2016 33.52 34.79 33.50 34.69 826,307 +1.41(+4.24%)
Jun 27, 2016 33.19 35.32 32.84 33.28 1,881,235 +0.02(+0.06%)
Jun 24, 2016 33.16 34.41 33.16 33.26 2,095,465 -1.28(-3.71%)
Jun 23, 2016 33.63 34.59 33.24 34.54 1,171,025 +1.31(+3.94%)
Jun 22, 2016 33.25 33.93 32.79 33.23 683,230 -0.14(-0.42%)
Jun 21, 2016 34.70 35.13 33.33 33.37 1,423,635 -1.31(-3.78%)
Jun 20, 2016 34.77 35.23 34.31 34.68 740,722 +0.35(+1.02%)
Jun 17, 2016 35.90 35.90 34.22 34.33 1,330,676 -1.65(-4.59%)
Jun 16, 2016 36.50 36.78 35.56 35.98 537,577 -0.64(-1.75%)
Jun 15, 2016 36.74 36.98 36.30 36.62 865,149 +0.15(+0.41%)
Jun 14, 2016 36.33 36.78 35.61 36.47 1,052,722 -0.10(-0.27%)
Jun 13, 2016 36.76 37.46 36.26 36.57 1,013,257 -0.69(-1.85%)
Jun 10, 2016 38.03 38.43 36.70 37.26 1,113,399 -1.22(-3.17%)
Jun 09, 2016 39.08 39.08 37.92 38.48 2,387,794 +0.16(+0.42%)
Jun 08, 2016 37.99 39.00 37.53 38.32 2,311,770 +0.25(+0.66%)
Jun 07, 2016 37.04 38.45 36.43 38.07 5,675,838 +1.11(+3.00%)
Jun 06, 2016 36.31 38.49 36.10 36.96 3,167,609 -0.23(-0.62%)
Jun 03, 2016 37.53 37.56 36.13 37.19 647,141 -0.60(-1.59%)
Jun 02, 2016 37.76 38.02 37.09 37.79 1,219,204 +0.26(+0.69%)
Jun 01, 2016 37.58 38.33 37.30 37.53 1,089,153 -0.08(-0.21%)
May 31, 2016 37.99 38.04 37.30 37.61 856,789 -0.06(-0.16%)
May 27, 2016 37.42 37.67 37.67 37.67 396,800 +0.45(+1.21%)
May 26, 2016 37.08 37.63 36.70 37.22 551,573 +0.05(+0.13%)
May 25, 2016 37.42 37.90 37.01 37.17 488,467 -0.12(-0.32%)
May 24, 2016 36.88 37.44 36.51 37.29 801,717 +0.78(+2.14%)
May 23, 2016 36.67 36.74 36.03 36.51 454,187 +0.00(+0.00%)
May 20, 2016 36.73 36.97 36.18 36.51 1,042,212 +0.04(+0.11%)
May 19, 2016 36.51 37.21 35.77 36.47 491,525 -0.12(-0.33%)
May 18, 2016 35.54 36.86 35.38 36.59 1,128,731 +1.09(+3.07%)
May 17, 2016 35.43 36.42 35.26 35.50 986,432 -0.15(-0.42%)
May 16, 2016 34.15 35.89 34.15 35.65 910,325 +1.69(+4.98%)
May 13, 2016 32.91 34.52 32.91 33.96 588,627 +0.09(+0.27%)
May 12, 2016 33.54 33.94 32.59 33.87 1,659,456 +0.52(+1.56%)
May 11, 2016 34.39 34.85 33.23 33.35 694,339 -1.11(-3.22%)
May 10, 2016 35.47 35.51 33.45 34.46 1,590,841 -1.44(-4.01%)
May 09, 2016 36.20 36.50 34.75 35.90 1,875,037 -0.30(-0.83%)
May 06, 2016 35.24 36.35 34.87 36.20 1,347,504 +1.21(+3.46%)
May 05, 2016 34.30 35.57 33.75 34.99 899,527 +0.75(+2.19%)
May 04, 2016 35.65 35.65 34.19 34.24 749,970 -1.78(-4.94%)
May 03, 2016 35.52 36.50 35.40 36.02 712,423 +0.40(+1.12%)
May 02, 2016 35.64 35.95 34.74 35.62 426,594 +0.03(+0.08%)
Apr 29, 2016 35.50 35.76 34.92 35.59 512,209 -0.24(-0.67%)
Apr 28, 2016 35.35 36.53 35.10 35.83 530,266 +0.19(+0.53%)
Apr 27, 2016 35.62 36.21 34.89 35.64 1,001,342 -0.04(-0.11%)
Apr 26, 2016 35.26 35.83 34.69 35.68 574,602 +0.46(+1.31%)
Apr 25, 2016 35.83 35.98 35.09 35.22 319,964 -0.61(-1.70%)
Apr 22, 2016 36.26 36.71 35.61 35.83 423,648 -0.46(-1.27%)
Apr 21, 2016 35.12 36.73 34.85 36.29 917,564 +1.17(+3.33%)
Apr 20, 2016 35.33 35.77 34.67 35.12 784,445 -0.08(-0.23%)
Apr 19, 2016 34.46 35.53 33.97 35.20 1,097,064 +1.03(+3.01%)
Apr 18, 2016 33.57 34.57 33.31 34.17 428,354 +0.37(+1.09%)
Apr 15, 2016 33.66 34.37 33.22 33.80 525,199 -0.03(-0.09%)
Apr 14, 2016 33.92 34.46 33.53 33.83 453,096 +0.00(+0.00%)
Apr 13, 2016 32.39 34.28 32.28 33.83 822,727 +1.61(+5.00%)
Apr 12, 2016 32.49 32.66 31.75 32.22 482,116 -0.08(-0.25%)
Apr 11, 2016 33.79 34.31 31.95 32.30 546,268 -1.17(-3.50%)
Apr 08, 2016 34.72 34.79 32.49 33.47 658,115 -0.89(-2.59%)
Apr 07, 2016 32.78 34.59 32.72 34.36 1,336,966 +1.59(+4.85%)
Apr 06, 2016 32.46 33.53 32.25 32.77 1,163,535 +0.41(+1.27%)
Apr 05, 2016 31.85 32.73 31.71 32.36 850,048 +0.25(+0.78%)
Apr 04, 2016 31.90 32.36 31.62 32.11 591,231 +0.16(+0.50%)
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.