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 29, 2014 25.24 25.61 25.61 25.61 250,400 +0.36(+1.43%)
Aug 28, 2014 26.07 26.17 25.20 25.25 424,425 -0.92(-3.52%)
Aug 27, 2014 26.05 26.35 25.85 26.17 280,789 +0.08(+0.31%)
Aug 26, 2014 25.23 26.18 25.23 26.09 464,942 +0.88(+3.49%)
Aug 25, 2014 25.32 25.83 25.05 25.21 501,454 +0.03(+0.12%)
Aug 22, 2014 25.76 26.01 25.16 25.18 406,213 -0.56(-2.18%)
Aug 21, 2014 25.95 26.04 25.33 25.74 547,285 -0.19(-0.73%)
Aug 20, 2014 26.23 26.45 25.86 25.93 460,137 -0.41(-1.56%)
Aug 19, 2014 26.19 26.49 25.97 26.34 446,981 +0.16(+0.61%)
Aug 18, 2014 25.73 26.18 25.73 26.18 537,201 +0.63(+2.47%)
Aug 15, 2014 25.35 25.58 25.07 25.55 578,111 +0.43(+1.71%)
Aug 14, 2014 24.63 25.14 24.53 25.12 296,812 +0.47(+1.91%)
Aug 13, 2014 24.57 24.83 24.40 24.65 288,552 +0.23(+0.94%)
Aug 12, 2014 24.23 24.62 24.22 24.42 738,757 +0.01(+0.04%)
Aug 11, 2014 24.48 24.85 24.32 24.41 353,146 -0.04(-0.16%)
Aug 08, 2014 24.34 24.62 24.05 24.45 686,175 +0.09(+0.37%)
Aug 07, 2014 24.97 25.01 23.85 24.36 838,021 +0.57(+2.40%)
Aug 06, 2014 23.65 24.15 23.45 23.79 476,709 +0.13(+0.55%)
Aug 05, 2014 23.17 23.82 23.08 23.66 427,427 +0.26(+1.11%)
Aug 04, 2014 23.35 23.47 22.71 23.40 430,405 +0.09(+0.39%)
Aug 01, 2014 23.59 23.77 22.92 23.31 431,956 -0.06(-0.26%)
Jul 31, 2014 23.81 23.97 23.30 23.37 478,458 -0.72(-2.99%)
Jul 30, 2014 23.82 24.21 23.45 24.09 647,031 +0.54(+2.29%)
Jul 29, 2014 23.61 23.74 23.25 23.55 580,633 +0.10(+0.43%)
Jul 28, 2014 24.39 24.62 23.43 23.45 663,592 -0.98(-4.01%)
Jul 25, 2014 24.49 24.60 24.08 24.43 661,044 -0.20(-0.81%)
Jul 24, 2014 24.90 25.26 24.50 24.63 1,191,368 -0.24(-0.97%)
Jul 23, 2014 25.85 26.55 24.76 24.87 1,310,768 -1.48(-5.62%)
Jul 22, 2014 26.37 26.77 26.17 26.35 634,659 +0.21(+0.80%)
Jul 21, 2014 25.77 26.39 25.48 26.14 487,568 +0.24(+0.93%)
Jul 18, 2014 25.39 26.28 25.30 25.90 657,381 +0.31(+1.21%)
Jul 17, 2014 26.07 26.34 25.44 25.59 454,990 -0.79(-2.99%)
Jul 16, 2014 26.61 26.80 26.31 26.38 344,675 -0.17(-0.64%)
Jul 15, 2014 27.16 27.30 26.50 26.55 683,005 -0.65(-2.39%)
Jul 14, 2014 27.48 27.56 27.19 27.20 289,391 -0.02(-0.07%)
Jul 11, 2014 27.13 27.32 26.73 27.22 221,424 +0.01(+0.04%)
Jul 10, 2014 26.97 27.56 26.86 27.21 477,691 -0.25(-0.91%)
Jul 09, 2014 27.24 27.64 27.05 27.46 455,965 +0.13(+0.48%)
Jul 08, 2014 28.87 28.90 27.28 27.33 621,498 -1.50(-5.20%)
Jul 07, 2014 28.78 29.75 28.76 28.83 420,153 -0.77(-2.60%)
Jul 03, 2014 29.69 29.60 29.60 29.60 209,000 -0.04(-0.13%)
Jul 02, 2014 29.55 29.76 28.93 29.64 535,635 +0.13(+0.44%)
Jul 01, 2014 29.13 29.82 29.12 29.51 494,900 +0.45(+1.55%)
Jun 30, 2014 28.08 29.09 28.08 29.06 515,670 +0.03(+0.10%)
Jun 27, 2014 29.37 29.37 28.30 29.03 642,099 +0.58(+2.04%)
Jun 26, 2014 28.26 28.71 27.78 28.45 617,767 +0.09(+0.32%)
Jun 25, 2014 28.59 28.79 28.30 28.36 568,236 -0.29(-1.01%)
Jun 24, 2014 29.27 29.59 28.60 28.65 362,374 -0.56(-1.92%)
Jun 23, 2014 29.51 29.60 28.89 29.21 532,705 -0.36(-1.22%)
Jun 20, 2014 28.21 29.62 28.19 29.57 1,240,243 +1.54(+5.49%)
Jun 19, 2014 28.10 28.17 27.58 28.03 286,311 +0.03(+0.11%)
Jun 18, 2014 28.28 28.29 27.25 28.00 439,803 -0.36(-1.27%)
Jun 17, 2014 27.77 28.63 27.67 28.36 387,172 +0.54(+1.94%)
Jun 16, 2014 27.65 28.02 27.35 27.82 384,326 +0.21(+0.76%)
Jun 13, 2014 28.15 28.32 27.14 27.61 429,398 -0.43(-1.53%)
Jun 12, 2014 28.25 28.50 27.90 28.04 430,913 -0.22(-0.78%)
Jun 11, 2014 28.38 28.70 28.10 28.26 271,921 -0.27(-0.95%)
Jun 10, 2014 28.48 28.59 28.18 28.53 342,750 -0.82(-2.79%)
Jun 06, 2014 29.50 29.75 29.02 29.35 406,821 +0.17(+0.58%)
Jun 05, 2014 28.71 29.18 28.41 29.18 465,445 +0.69(+2.42%)
Jun 04, 2014 27.94 28.66 27.94 28.49 642,407 +0.42(+1.50%)
Jun 03, 2014 27.91 28.20 27.73 28.07 600,648 +0.01(+0.04%)
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.