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 (%)
Aug 31, 2017 36.56 37.27 35.81 36.69 1,387,969 +0.26(+0.71%)
Aug 30, 2017 39.80 40.40 36.00 36.43 3,927,937 -2.31(-5.96%)
Aug 29, 2017 38.00 38.94 37.51 38.74 1,878,769 +1.02(+2.70%)
Aug 28, 2017 37.50 37.86 36.82 37.72 1,026,398 +0.82(+2.22%)
Aug 25, 2017 35.93 36.95 35.81 36.90 880,371 +1.08(+3.02%)
Aug 24, 2017 36.16 36.47 35.69 35.82 807,323 -0.27(-0.75%)
Aug 23, 2017 34.76 36.29 34.76 36.09 1,929,645 +0.68(+1.92%)
Aug 22, 2017 34.98 35.82 34.97 35.41 1,510,471 +0.02(+0.06%)
Aug 21, 2017 35.25 35.72 35.01 35.39 615,212 -0.11(-0.31%)
Aug 18, 2017 35.40 35.79 34.97 35.50 775,467 +0.10(+0.28%)
Aug 17, 2017 36.44 36.76 35.38 35.40 1,128,118 -1.26(-3.44%)
Aug 16, 2017 36.94 37.02 36.50 36.66 712,312 +0.07(+0.19%)
Aug 15, 2017 38.00 38.07 36.46 36.59 1,117,731 -1.31(-3.46%)
Aug 14, 2017 37.58 38.80 37.58 37.90 1,371,300 +0.50(+1.34%)
Aug 11, 2017 36.00 37.81 35.71 37.40 1,564,687 +1.50(+4.18%)
Aug 10, 2017 37.85 37.85 34.96 35.90 2,039,539 -1.81(-4.80%)
Aug 09, 2017 35.50 39.20 34.54 37.71 3,022,722 +1.42(+3.91%)
Aug 08, 2017 36.66 37.04 36.05 36.29 793,323 -0.36(-0.98%)
Aug 07, 2017 36.86 36.86 36.11 36.65 578,459 +0.22(+0.60%)
Aug 04, 2017 36.12 36.47 35.51 36.43 784,165 +0.30(+0.83%)
Aug 03, 2017 37.05 37.14 36.10 36.13 732,614 -0.92(-2.48%)
Aug 02, 2017 37.20 37.77 36.30 37.05 1,213,510 -0.18(-0.48%)
Aug 01, 2017 38.64 38.84 37.23 37.23 855,395 -1.22(-3.17%)
Jul 31, 2017 38.44 38.79 38.11 38.45 653,345 +0.04(+0.10%)
Jul 28, 2017 37.86 38.42 37.50 38.41 522,705 +0.46(+1.21%)
Jul 27, 2017 38.25 38.40 37.50 37.95 743,339 -0.38(-0.99%)
Jul 26, 2017 37.98 39.44 37.61 38.33 1,034,050 -0.40(-1.03%)
Jul 25, 2017 42.93 43.79 38.54 38.73 2,794,841 -0.49(-1.25%)
Jul 24, 2017 39.50 39.86 38.99 39.22 747,944 -0.25(-0.63%)
Jul 21, 2017 39.61 39.67 38.87 39.47 735,396 +0.39(+1.00%)
Jul 20, 2017 37.72 40.09 37.58 39.08 1,667,562 +1.46(+3.88%)
Jul 19, 2017 37.88 38.02 37.43 37.62 953,544 -0.14(-0.37%)
Jul 18, 2017 38.24 38.24 37.19 37.76 1,330,113 -0.54(-1.41%)
Jul 17, 2017 38.69 39.22 38.24 38.30 698,552 -0.40(-1.03%)
Jul 14, 2017 38.40 38.99 38.28 38.70 415,156 +0.37(+0.97%)
Jul 13, 2017 38.11 38.55 37.37 38.33 650,040 +0.25(+0.66%)
Jul 12, 2017 38.28 38.64 38.06 38.08 526,479 -0.02(-0.05%)
Jul 11, 2017 38.03 38.83 37.67 38.10 555,833 +0.17(+0.45%)
Jul 10, 2017 38.31 38.31 37.10 37.93 731,064 -0.40(-1.04%)
Jul 07, 2017 38.33 38.50 37.95 38.33 527,589 +0.21(+0.55%)
Jul 06, 2017 38.35 38.69 37.93 38.12 985,176 -0.52(-1.35%)
Jul 05, 2017 38.27 38.94 38.08 38.64 670,121 +0.29(+0.76%)
Jul 03, 2017 38.11 38.88 38.10 38.35 299,579 +0.34(+0.89%)
Jun 30, 2017 38.91 38.00 38.01 544,748 -0.80(-2.06%)
Jun 29, 2017 38.82 39.10 38.47 38.81 1,743,970 +0.13(+0.34%)
Jun 28, 2017 38.26 39.35 38.06 38.68 1,270,389 +0.65(+1.71%)
Jun 27, 2017 38.45 38.69 37.63 38.03 1,439,915 -0.86(-2.21%)
Jun 26, 2017 38.72 39.05 38.00 38.89 646,024 +0.29(+0.75%)
Jun 23, 2017 37.89 38.60 884,227 +0.45(+1.18%)
Jun 22, 2017 38.80 39.37 37.93 38.15 1,251,336 -0.68(-1.75%)
Jun 21, 2017 37.54 38.97 37.54 38.83 1,561,823 +1.33(+3.55%)
Jun 20, 2017 37.73 38.22 37.44 37.50 920,048 -0.27(-0.71%)
Jun 19, 2017 37.28 38.01 36.91 37.77 1,247,329 +0.68(+1.83%)
Jun 16, 2017 37.41 37.86 36.98 37.09 1,335,993 -0.52(-1.38%)
Jun 15, 2017 38.04 38.18 37.40 37.61 986,758 -0.64(-1.67%)
Jun 14, 2017 38.74 39.26 38.10 38.25 760,651 -0.50(-1.29%)
Jun 13, 2017 38.48 38.97 38.15 38.75 850,842 +0.30(+0.78%)
Jun 12, 2017 38.78 39.37 38.25 38.45 916,752 -0.58(-1.49%)
Jun 09, 2017 39.50 40.18 38.91 39.03 865,648 -0.65(-1.64%)
Jun 08, 2017 39.05 39.81 38.55 39.68 1,189,894 +0.76(+1.95%)
Jun 07, 2017 39.34 39.49 38.57 38.92 969,884 -0.28(-0.71%)
Jun 06, 2017 38.24 40.57 37.67 39.20 1,641,704 +0.64(+1.66%)
Jun 05, 2017 40.00 40.13 38.20 38.56 1,348,334 -1.63(-4.06%)
Jun 02, 2017 39.66 40.23 38.76 40.19 1,524,183 +0.48(+1.21%)
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.