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 31, 2018 33.85 34.02 33.55 33.86 783,383 +0.12(+0.36%)
May 30, 2018 33.20 34.16 33.20 33.74 658,477 +0.56(+1.69%)
May 29, 2018 32.79 33.35 32.41 33.18 626,733 +0.27(+0.82%)
May 25, 2018 32.91 32.91 32.91 0 +1.04(+3.26%)
May 24, 2018 31.63 31.97 31.34 31.87 294,255 +0.23(+0.73%)
May 23, 2018 31.25 31.80 30.95 31.64 373,698 +0.31(+0.99%)
May 22, 2018 31.94 32.30 31.21 31.33 441,557 -0.59(-1.85%)
May 21, 2018 32.16 32.36 31.72 31.92 1,652,432 -0.05(-0.16%)
May 18, 2018 32.34 32.41 31.66 31.97 394,421 -0.23(-0.71%)
May 17, 2018 32.00 32.30 31.79 32.20 311,199 +0.07(+0.22%)
May 16, 2018 32.22 32.38 31.57 32.13 971,089 +0.01(+0.03%)
May 15, 2018 30.69 32.16 30.37 32.12 972,806 +1.39(+4.52%)
May 14, 2018 30.36 31.03 30.36 30.73 1,051,156 +0.37(+1.22%)
May 11, 2018 29.30 30.42 29.30 30.36 581,399 +1.17(+4.01%)
May 10, 2018 30.33 30.33 29.11 29.19 929,818 -1.01(-3.34%)
May 09, 2018 30.30 30.77 30.00 30.20 770,565 -0.05(-0.17%)
May 08, 2018 30.57 31.09 29.83 30.25 470,453 -0.48(-1.56%)
May 07, 2018 30.09 31.01 29.73 30.73 639,435 +0.94(+3.16%)
May 04, 2018 28.19 29.95 28.11 29.79 695,008 +1.49(+5.27%)
May 03, 2018 29.75 29.75 28.25 28.30 709,092 -1.48(-4.97%)
May 02, 2018 29.02 29.96 28.76 29.78 775,902 +0.61(+2.09%)
May 01, 2018 29.92 30.42 28.86 29.17 773,737 -0.92(-3.06%)
Apr 30, 2018 30.33 30.55 29.90 30.09 742,215 -0.15(-0.50%)
Apr 27, 2018 30.00 30.52 29.92 30.24 706,418 +0.26(+0.87%)
Apr 26, 2018 28.58 30.13 28.54 29.98 950,418 +1.58(+5.56%)
Apr 25, 2018 29.24 29.48 27.30 28.40 1,536,579 -0.61(-2.10%)
Apr 24, 2018 29.54 29.79 28.72 29.01 550,333 -0.28(-0.96%)
Apr 23, 2018 29.44 29.71 29.08 29.29 372,101 -0.16(-0.54%)
Apr 20, 2018 29.97 30.13 29.39 29.45 529,811 -0.63(-2.09%)
Apr 19, 2018 30.96 31.13 30.00 30.08 409,233 -1.07(-3.43%)
Apr 18, 2018 30.43 31.18 30.11 31.15 529,332 +0.75(+2.47%)
Apr 17, 2018 29.85 30.72 29.55 30.40 590,198 +0.68(+2.29%)
Apr 16, 2018 30.50 30.50 29.67 29.72 729,955 -0.61(-2.01%)
Apr 13, 2018 30.73 30.82 29.91 30.33 468,616 -0.25(-0.82%)
Apr 12, 2018 31.23 31.36 30.54 30.58 661,353 -0.32(-1.04%)
Apr 11, 2018 30.27 31.22 30.13 30.90 570,950 +0.46(+1.51%)
Apr 10, 2018 29.96 30.57 29.83 30.44 1,279,245 +0.87(+2.94%)
Apr 09, 2018 30.11 30.22 29.28 29.57 855,882 -0.19(-0.64%)
Apr 06, 2018 31.18 31.18 29.36 29.76 988,616 -1.26(-4.06%)
Apr 05, 2018 32.46 32.51 30.98 31.02 1,018,212 -1.34(-4.14%)
Apr 04, 2018 31.60 32.49 31.24 32.36 691,437 +0.25(+0.78%)
Apr 03, 2018 31.68 32.44 31.57 32.11 896,118 +0.59(+1.87%)
Apr 02, 2018 32.70 33.06 31.25 31.52 1,471,398 -1.42(-4.31%)
Mar 29, 2018 32.94 32.94 32.94 0 -0.28(-0.84%)
Mar 28, 2018 33.40 34.00 32.30 33.22 1,733,960 -0.01(-0.03%)
Mar 27, 2018 33.01 33.75 32.33 33.23 1,400,866 +0.07(+0.21%)
Mar 26, 2018 32.06 33.20 31.71 33.16 1,047,508 +1.20(+3.75%)
Mar 23, 2018 32.83 32.93 31.85 31.96 661,163 -0.82(-2.52%)
Mar 22, 2018 32.70 33.90 32.16 32.78 1,147,861 -0.35(-1.04%)
Mar 21, 2018 31.68 33.88 31.49 33.13 1,413,718 +1.54(+4.87%)
Mar 20, 2018 32.37 32.46 30.90 31.59 943,871 -0.81(-2.50%)
Mar 19, 2018 33.08 33.42 31.66 32.40 976,152 -0.79(-2.38%)
Mar 16, 2018 33.58 33.87 32.85 33.19 1,316,358 -0.31(-0.93%)
Mar 15, 2018 34.61 34.76 33.33 33.50 663,918 -0.93(-2.70%)
Mar 14, 2018 34.75 34.92 34.05 34.43 708,495 -0.34(-0.98%)
Mar 13, 2018 35.78 35.91 34.14 34.77 2,340,510 -0.71(-2.00%)
Mar 12, 2018 35.00 35.79 33.75 35.48 2,565,950 +1.12(+3.26%)
Mar 09, 2018 33.72 34.77 33.28 34.36 1,512,384 +0.76(+2.26%)
Mar 08, 2018 32.77 33.92 32.61 33.60 1,205,892 +1.06(+3.26%)
Mar 07, 2018 31.95 32.74 31.85 32.54 2,355,980 +0.20(+0.62%)
Mar 06, 2018 34.04 34.19 31.92 32.34 1,629,644 -1.69(-4.97%)
Mar 05, 2018 33.89 34.30 33.26 34.03 1,048,759 +0.09(+0.27%)
Mar 02, 2018 32.90 34.10 32.49 33.94 1,226,970 +0.67(+2.01%)
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.