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 (%)
Jan 03, 2020 84.90 84.90 84.90 0 -0.06(-0.07%)
Jan 02, 2020 84.93 84.98 84.92 84.96 3,498,545 +0.02(+0.02%)
Dec 31, 2019 84.88 84.96 84.88 84.94 1,757,800 +0.08(+0.09%)
Dec 30, 2019 84.80 84.88 84.80 84.86 1,039,793 +0.08(+0.09%)
Dec 27, 2019 84.75 84.80 84.71 84.78 1,465,000 +0.07(+0.08%)
Dec 26, 2019 84.71 84.74 84.68 84.71 836,188 +0.03(+0.04%)
Dec 24, 2019 84.70 84.73 84.66 84.68 782,000 +0.00(+0.00%)
Dec 23, 2019 84.72 84.78 84.68 84.68 1,856,543 +0.01(+0.01%)
Dec 20, 2019 84.76 84.82 84.66 84.67 4,256,400 -0.08(-0.10%)
Dec 19, 2019 84.84 84.87 84.72 84.75 7,900,404 +0.60(+0.72%)
Dec 18, 2019 84.26 84.37 84.13 84.15 3,126,023 -0.16(-0.19%)
Dec 17, 2019 84.35 84.36 84.19 84.31 1,619,290 -0.04(-0.05%)
Dec 16, 2019 84.17 84.39 84.15 84.35 1,517,201 +0.13(+0.15%)
Dec 13, 2019 84.03 84.24 84.02 84.22 1,335,800 +0.19(+0.23%)
Dec 12, 2019 84.10 84.16 83.99 84.03 2,607,233 -0.04(-0.05%)
Dec 11, 2019 84.19 84.32 83.91 84.07 4,261,457 -0.15(-0.18%)
Dec 10, 2019 84.15 84.48 84.13 84.22 3,283,484 +0.07(+0.08%)
Dec 09, 2019 84.19 84.19 84.06 84.15 3,093,223 -0.06(-0.07%)
Dec 06, 2019 84.00 84.24 83.99 84.21 3,003,100 +0.31(+0.37%)
Dec 05, 2019 84.06 84.14 83.88 83.90 4,806,161 -0.17(-0.20%)
Dec 04, 2019 84.10 84.18 84.01 84.07 4,802,784 -0.03(-0.04%)
Dec 03, 2019 83.96 84.15 83.94 84.10 3,825,745 +0.19(+0.23%)
Dec 02, 2019 84.18 84.22 83.91 83.91 6,557,317 -0.29(-0.34%)
Nov 29, 2019 83.89 84.30 83.88 84.20 2,462,800 +0.15(+0.18%)
Nov 27, 2019 83.85 84.05 83.85 84.05 8,035,400 +0.17(+0.20%)
Nov 26, 2019 83.90 83.96 83.80 83.88 28,156,884 +0.08(+0.10%)
Nov 25, 2019 84.10 84.10 83.70 83.80 47,222,604 +15.25(+22.25%)
Nov 22, 2019 69.32 71.27 67.90 68.55 2,402,300 -1.21(-1.73%)
Nov 21, 2019 71.00 72.84 69.13 69.76 1,959,826 -0.83(-1.18%)
Nov 20, 2019 69.02 71.06 66.49 70.59 4,714,445 +0.38(+0.54%)
Nov 19, 2019 73.49 73.85 67.82 70.21 14,566,800 +11.56(+19.71%)
Nov 18, 2019 52.25 59.00 52.15 58.65 4,759,826 +6.67(+12.83%)
Nov 15, 2019 52.05 52.22 49.16 51.98 2,120,900 +1.09(+2.14%)
Nov 14, 2019 52.52 52.86 50.81 50.89 1,654,048 -1.92(-3.64%)
Nov 13, 2019 53.24 54.12 52.16 52.81 1,399,612 -0.58(-1.09%)
Nov 12, 2019 55.52 55.53 52.67 53.39 1,934,802 -1.98(-3.58%)
Nov 11, 2019 54.90 56.19 54.17 55.37 860,043 +0.36(+0.65%)
Nov 08, 2019 54.30 55.30 53.92 55.01 857,700 +0.64(+1.18%)
Nov 07, 2019 53.84 54.77 53.09 54.37 1,193,008 +0.81(+1.51%)
Nov 06, 2019 53.73 53.82 52.54 53.56 2,012,323 -0.08(-0.15%)
Nov 05, 2019 52.67 54.50 52.44 53.64 941,339 +0.94(+1.78%)
Nov 04, 2019 52.05 53.09 51.63 52.70 1,165,187 +0.88(+1.70%)
Nov 01, 2019 52.50 52.90 51.45 51.82 1,385,400 -0.67(-1.28%)
Oct 31, 2019 54.90 55.13 51.00 52.49 2,891,733 -2.35(-4.29%)
Oct 30, 2019 56.37 57.34 52.11 54.84 2,871,144 -2.73(-4.74%)
Oct 29, 2019 57.36 58.11 57.23 57.57 1,586,076 +0.34(+0.59%)
Oct 28, 2019 57.31 57.48 56.32 57.23 1,026,781 +0.26(+0.46%)
Oct 25, 2019 55.64 57.19 54.11 56.97 1,544,900 +0.83(+1.48%)
Oct 24, 2019 57.13 57.13 55.23 56.14 1,376,170 -0.64(-1.13%)
Oct 23, 2019 57.04 58.00 56.41 56.78 1,243,525 -0.37(-0.65%)
Oct 22, 2019 58.01 58.48 56.13 57.15 1,308,476 -0.43(-0.75%)
Oct 21, 2019 57.06 58.00 56.06 57.58 1,913,531 +0.59(+1.04%)
Oct 18, 2019 56.00 57.43 55.84 56.99 1,754,100 +1.00(+1.79%)
Oct 17, 2019 54.94 57.23 54.50 55.99 2,055,373 +1.40(+2.56%)
Oct 16, 2019 52.98 54.68 52.31 54.59 1,669,255 +1.51(+2.84%)
Oct 15, 2019 52.15 53.40 52.07 53.09 1,049,542 +0.90(+1.71%)
Oct 14, 2019 52.03 53.16 51.48 52.19 733,177 +0.18(+0.36%)
Oct 11, 2019 52.58 53.19 51.60 52.01 1,459,100 -0.34(-0.66%)
Oct 10, 2019 50.34 52.62 49.56 52.35 1,427,588 +0.92(+1.79%)
Oct 09, 2019 51.28 51.80 51.13 51.43 937,141 +0.46(+0.90%)
Oct 08, 2019 50.20 51.19 50.00 50.97 1,052,562 +0.20(+0.39%)
Oct 07, 2019 51.00 51.60 50.55 50.77 1,418,529 -0.38(-0.74%)
Oct 04, 2019 50.37 51.73 48.96 51.15 1,141,700 +1.12(+2.24%)
Oct 03, 2019 49.24 50.38 48.44 50.03 1,327,827 +0.35(+0.70%)
Oct 02, 2019 49.38 50.48 48.74 49.68 2,686,439 +0.72(+1.47%)
Oct 01, 2019 50.23 50.41 48.08 48.96 1,852,846 -1.04(-2.08%)
Sep 30, 2019 48.46 50.29 47.83 50.00 3,167,538 +1.80(+3.73%)
Sep 27, 2019 50.25 50.45 47.80 48.20 2,658,700 -2.17(-4.31%)
Sep 26, 2019 50.00 51.24 49.53 50.37 3,250,469 +0.62(+1.25%)
Sep 25, 2019 49.42 51.93 49.25 49.75 6,508,307 +2.61(+5.54%)
Sep 24, 2019 48.23 48.23 46.77 47.14 1,262,487 -0.61(-1.28%)
Sep 23, 2019 49.21 49.47 47.59 47.75 1,385,955 -1.36(-2.77%)
Sep 20, 2019 48.20 49.30 47.73 49.11 3,364,800 +0.92(+1.91%)
Sep 19, 2019 47.19 48.37 47.19 48.19 1,644,661 +0.86(+1.82%)
Sep 18, 2019 47.58 47.69 46.48 47.33 1,852,970 -0.36(-0.75%)
Sep 17, 2019 47.25 49.00 47.22 47.69 1,888,619 -0.98(-2.01%)
Sep 16, 2019 47.74 49.20 47.69 48.67 1,728,963 +0.91(+1.91%)
Sep 13, 2019 48.23 49.00 47.56 47.76 1,305,000 -0.78(-1.61%)
Sep 12, 2019 48.04 49.07 47.49 48.54 2,029,011 +0.59(+1.23%)
Sep 11, 2019 46.44 48.41 46.05 47.95 1,916,270 +1.39(+2.99%)
Sep 10, 2019 47.41 47.41 45.67 46.56 2,228,465 -0.70(-1.48%)
Sep 09, 2019 47.45 48.08 46.16 47.26 2,042,185 -0.23(-0.48%)
Sep 06, 2019 47.91 49.00 47.45 47.49 2,114,600 -0.43(-0.90%)
Sep 05, 2019 47.72 48.20 46.84 47.92 1,789,800 +0.68(+1.44%)
Sep 04, 2019 46.31 48.00 45.25 47.24 3,630,309 +0.93(+2.01%)
Sep 03, 2019 46.15 48.38 43.61 46.31 12,869,150 +4.35(+10.37%)
Aug 30, 2019 43.09 43.14 41.39 41.96 1,868,200 -1.03(-2.40%)
Aug 29, 2019 42.79 43.70 41.41 42.99 2,275,196 +0.58(+1.37%)
Aug 28, 2019 41.44 43.55 41.03 42.41 3,952,934 +0.94(+2.27%)
Aug 27, 2019 40.10 43.73 39.35 41.47 7,339,547 +1.62(+4.07%)
Aug 26, 2019 38.50 40.10 34.82 39.85 10,658,822 +4.82(+13.76%)
Aug 23, 2019 35.62 36.92 34.65 35.03 1,318,500 -0.76(-2.12%)
Aug 22, 2019 34.54 36.09 34.30 35.79 1,476,710 +1.49(+4.34%)
Aug 21, 2019 33.16 34.35 32.50 34.30 1,892,833 +1.47(+4.48%)
Aug 20, 2019 33.18 33.28 32.70 32.83 1,263,350 -0.35(-1.05%)
Aug 19, 2019 33.21 33.36 32.75 33.18 858,443 +0.47(+1.44%)
Aug 16, 2019 31.63 32.76 31.63 32.71 1,066,900 +1.19(+3.78%)
Aug 15, 2019 31.73 31.94 31.15 31.52 1,002,850 -0.19(-0.60%)
Aug 14, 2019 32.15 32.83 31.61 31.71 1,498,288 -0.87(-2.67%)
Aug 13, 2019 32.45 33.59 32.40 32.58 1,266,226 -0.06(-0.18%)
Aug 12, 2019 32.58 33.43 32.38 32.64 706,716 -0.27(-0.82%)
Aug 09, 2019 34.41 34.79 32.88 32.91 1,219,800 -1.60(-4.64%)
Aug 08, 2019 35.01 35.13 34.15 34.51 974,662 -0.39(-1.12%)
Aug 07, 2019 34.43 35.09 33.78 34.90 1,241,768 +0.07(+0.20%)
Aug 06, 2019 33.90 34.89 33.80 34.83 824,832 +1.18(+3.51%)
Aug 05, 2019 33.97 34.21 33.15 33.65 1,244,873 -0.89(-2.58%)
Aug 02, 2019 35.10 35.39 34.29 34.54 949,100 -0.86(-2.43%)
Aug 01, 2019 36.03 36.38 34.90 35.40 742,406 -0.44(-1.23%)
Jul 31, 2019 37.01 37.07 35.60 35.84 1,048,888 -0.38(-1.05%)
Jul 30, 2019 37.09 37.32 36.22 36.22 732,141 -1.09(-2.92%)
Jul 29, 2019 36.93 37.47 36.10 37.31 1,225,689 +0.37(+1.00%)
Jul 26, 2019 36.20 37.00 35.67 36.94 980,400 +0.70(+1.93%)
Jul 25, 2019 36.43 36.98 35.94 36.24 1,128,186 -0.20(-0.55%)
Jul 24, 2019 35.85 37.00 35.44 36.44 1,855,133 +0.08(+0.22%)
Jul 23, 2019 36.80 36.81 35.72 36.36 1,164,888 -0.07(-0.19%)
Jul 22, 2019 36.23 37.15 36.05 36.43 981,692 +0.37(+1.03%)
Jul 19, 2019 36.95 37.25 36.06 36.06 927,100 -0.94(-2.54%)
Jul 18, 2019 36.47 37.00 36.16 37.00 929,314 +0.48(+1.31%)
Jul 17, 2019 37.01 37.17 36.26 36.52 1,222,948 -0.48(-1.30%)
Jul 16, 2019 36.57 37.33 36.13 37.00 2,078,718 +0.37(+1.01%)
Jul 15, 2019 36.94 37.69 36.26 36.63 1,171,737 -0.05(-0.14%)
Jul 12, 2019 38.25 38.47 36.63 36.68 1,130,900 -1.76(-4.58%)
Jul 11, 2019 37.90 38.96 37.30 38.44 2,581,279 +0.63(+1.67%)
Jul 10, 2019 37.27 37.94 36.87 37.81 1,463,819 +0.74(+2.00%)
Jul 09, 2019 35.68 37.22 35.61 37.07 1,194,177 +1.48(+4.16%)
Jul 08, 2019 36.79 36.99 35.40 35.59 1,209,100 -1.38(-3.73%)
Jul 05, 2019 37.33 37.43 36.86 36.97 798,100 -0.47(-1.26%)
Jul 03, 2019 37.05 37.55 36.98 37.44 1,182,200 +0.44(+1.19%)
Jul 02, 2019 37.83 38.69 36.78 37.00 2,255,935 -0.91(-2.40%)
Jul 01, 2019 37.27 37.94 36.32 37.91 2,260,820 +1.44(+3.95%)
Jun 28, 2019 35.53 36.87 35.43 36.47 3,389,400 +0.89(+2.50%)
Jun 27, 2019 34.64 35.65 34.25 35.58 2,308,749 +0.86(+2.48%)
Jun 26, 2019 33.24 35.13 32.66 34.72 5,361,770 +1.02(+3.03%)
Jun 25, 2019 33.30 34.67 33.25 33.70 2,038,763 -1.56(-4.42%)
Jun 24, 2019 36.40 36.90 35.26 35.26 1,629,471 -1.14(-3.13%)
Jun 21, 2019 35.58 37.16 35.02 36.40 3,900,200 +0.56(+1.56%)
Jun 20, 2019 35.35 35.94 35.00 35.84 1,820,287 +0.61(+1.73%)
Jun 19, 2019 36.07 36.15 35.16 35.23 1,858,505 -0.60(-1.67%)
Jun 18, 2019 36.07 36.40 35.58 35.83 1,103,738 +0.01(+0.03%)
Jun 17, 2019 35.37 36.51 35.37 35.82 1,424,393 +0.54(+1.53%)
Jun 14, 2019 35.89 36.26 35.20 35.28 656,700 -0.58(-1.62%)
Jun 13, 2019 36.46 36.69 35.59 35.86 1,061,643 -0.50(-1.38%)
Jun 12, 2019 35.65 36.56 35.11 36.36 923,908 +0.53(+1.48%)
Jun 11, 2019 36.20 36.47 35.59 35.83 859,902 -0.25(-0.69%)
Jun 10, 2019 37.35 37.45 35.94 36.08 1,770,441 -1.17(-3.14%)
Jun 07, 2019 36.82 37.49 36.37 37.25 1,202,800 +0.45(+1.22%)
Jun 06, 2019 37.34 37.34 36.27 36.80 1,182,190 -0.40(-1.08%)
Jun 05, 2019 37.26 37.75 36.61 37.20 1,702,063 +0.20(+0.54%)
Jun 04, 2019 36.44 37.19 36.26 37.00 3,773,640 +0.84(+2.32%)
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.