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, 2019 34.49 37.00 34.49 35.65 2,766,700 +0.84(+2.41%)
May 30, 2019 34.95 35.49 34.29 34.81 700,080 -0.16(-0.46%)
May 29, 2019 34.06 35.41 33.80 34.97 1,582,313 +0.67(+1.95%)
May 28, 2019 35.09 35.33 34.25 34.30 1,655,371 -0.58(-1.66%)
May 24, 2019 34.32 35.24 34.30 34.88 1,183,400 +0.68(+1.99%)
May 23, 2019 33.36 34.24 32.62 34.20 1,751,160 +0.95(+2.86%)
May 22, 2019 33.52 33.65 32.46 33.25 1,284,973 -0.43(-1.28%)
May 21, 2019 34.59 34.85 33.25 33.68 1,320,117 -0.55(-1.61%)
May 20, 2019 35.00 36.85 33.12 34.23 3,616,316 +1.24(+3.76%)
May 17, 2019 32.87 33.97 32.78 32.99 678,600 -0.11(-0.33%)
May 16, 2019 32.28 33.27 32.25 33.10 1,037,138 +0.98(+3.05%)
May 15, 2019 31.13 32.51 31.13 32.12 732,280 +0.61(+1.94%)
May 14, 2019 31.41 32.33 31.32 31.51 753,774 +0.39(+1.25%)
May 13, 2019 31.70 32.50 30.87 31.12 845,120 -1.32(-4.07%)
May 10, 2019 31.79 32.70 31.42 32.44 901,100 +0.58(+1.82%)
May 09, 2019 31.24 31.92 30.72 31.86 512,578 +0.58(+1.85%)
May 08, 2019 31.24 31.44 30.71 31.28 537,472 +0.13(+0.42%)
May 07, 2019 31.23 31.56 30.63 31.15 763,401 -0.41(-1.30%)
May 06, 2019 31.15 31.99 30.84 31.56 790,860 -0.33(-1.03%)
May 03, 2019 31.36 32.74 31.36 31.89 915,000 +0.61(+1.95%)
May 02, 2019 31.80 32.42 30.89 31.28 950,768 -0.52(-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.