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%)
May 01, 2019 32.12 32.52 31.46 31.80 960,571 -0.15(-0.47%)
Apr 30, 2019 32.09 32.31 31.50 31.95 946,235 -0.12(-0.37%)
Apr 29, 2019 31.72 32.71 31.62 32.07 1,486,430 +0.49(+1.55%)
Apr 26, 2019 32.00 32.25 30.77 31.58 2,242,000 +1.78(+5.97%)
Apr 25, 2019 30.48 30.56 28.22 29.80 1,197,331 +0.34(+1.15%)
Apr 24, 2019 29.46 29.68 28.94 29.46 896,773 +0.09(+0.31%)
Apr 23, 2019 28.46 29.78 28.01 29.37 1,374,441 +0.98(+3.45%)
Apr 22, 2019 28.03 28.44 27.70 28.39 343,028 +0.37(+1.32%)
Apr 18, 2019 27.53 28.09 26.93 28.02 738,700 +0.49(+1.78%)
Apr 17, 2019 28.93 28.95 27.15 27.53 1,083,624 -1.30(-4.51%)
Apr 16, 2019 28.38 28.93 28.00 28.83 851,112 +0.64(+2.27%)
Apr 15, 2019 28.26 28.29 27.67 28.19 568,999 -0.06(-0.21%)
Apr 12, 2019 27.93 28.48 27.55 28.25 934,100 +0.45(+1.62%)
Apr 11, 2019 29.13 29.22 27.76 27.80 828,431 -1.31(-4.50%)
Apr 10, 2019 28.45 29.12 28.23 29.11 1,353,693 +0.76(+2.68%)
Apr 09, 2019 28.93 29.03 28.25 28.35 839,124 -0.66(-2.28%)
Apr 08, 2019 29.48 29.70 28.83 29.01 750,897 -0.56(-1.89%)
Apr 05, 2019 29.25 29.97 29.24 29.57 885,200 +0.41(+1.41%)
Apr 04, 2019 29.44 30.39 29.00 29.16 1,014,246 -0.30(-1.02%)
Apr 03, 2019 29.49 30.43 29.24 29.46 959,056 +0.15(+0.51%)
Apr 02, 2019 28.37 29.58 28.31 29.31 947,879 +0.90(+3.17%)
Apr 01, 2019 28.11 28.63 27.70 28.41 732,202 +0.46(+1.65%)
Mar 29, 2019 27.99 28.22 27.68 27.95 962,500 +0.09(+0.32%)
Mar 28, 2019 28.20 28.44 27.51 27.86 1,385,402 +0.89(+3.30%)
Mar 27, 2019 27.26 27.51 26.23 26.97 491,622 -0.10(-0.37%)
Mar 26, 2019 26.95 27.29 26.65 27.07 520,570 +0.31(+1.16%)
Mar 25, 2019 26.54 26.97 26.15 26.76 737,305 +0.18(+0.68%)
Mar 22, 2019 27.93 28.22 26.49 26.58 920,900 -1.44(-5.14%)
Mar 21, 2019 27.58 29.16 27.45 28.02 1,864,794 +0.97(+3.59%)
Mar 20, 2019 26.54 27.32 26.25 27.05 797,216 +0.51(+1.92%)
Mar 19, 2019 27.22 27.34 26.41 26.54 435,548 -0.60(-2.21%)
Mar 18, 2019 27.22 27.94 27.01 27.14 861,345 +0.01(+0.04%)
Mar 15, 2019 26.20 27.22 25.94 27.13 1,942,600 +0.94(+3.59%)
Mar 14, 2019 26.70 27.20 25.98 26.19 1,164,626 -0.51(-1.91%)
Mar 13, 2019 26.15 26.84 25.52 26.70 1,347,841 +0.61(+2.34%)
Mar 12, 2019 25.64 26.43 25.43 26.09 981,283 +0.54(+2.11%)
Mar 11, 2019 25.26 25.75 25.19 25.55 926,294 +0.38(+1.51%)
Mar 08, 2019 24.26 25.38 23.89 25.17 950,100 +0.85(+3.50%)
Mar 07, 2019 24.44 24.89 23.89 24.32 1,458,822 -0.19(-0.78%)
Mar 06, 2019 26.70 26.70 24.47 24.51 2,260,109 -1.50(-5.77%)
Mar 05, 2019 25.95 26.55 25.68 26.01 1,309,230 +0.12(+0.46%)
Mar 04, 2019 25.63 26.00 25.22 25.89 1,080,997 +0.48(+1.89%)
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.