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, 2013 33.10 33.27 32.14 32.21 460,056 -0.92(-2.78%)
May 30, 2013 33.35 33.65 32.77 33.13 505,352 -0.13(-0.39%)
May 29, 2013 33.26 33.73 32.80 33.26 800,289 -0.49(-1.45%)
May 28, 2013 33.40 33.99 33.20 33.75 922,514 +0.76(+2.30%)
May 24, 2013 33.04 33.35 32.51 32.99 0 -0.33(-0.99%)
May 23, 2013 31.86 33.64 31.31 33.32 0 +0.79(+2.43%)
May 22, 2013 33.39 34.33 30.85 32.53 0 -1.18(-3.50%)
May 21, 2013 36.26 36.96 28.63 33.71 0 -1.90(-5.34%)
May 20, 2013 35.92 36.85 35.49 35.61 0 -0.15(-0.42%)
May 17, 2013 35.80 35.98 35.17 35.76 0 +0.00(+0.00%)
May 16, 2013 36.55 36.57 35.70 35.76 683,185 -0.97(-2.64%)
May 15, 2013 36.89 37.40 36.69 36.73 0 +0.09(+0.25%)
May 13, 2013 37.00 37.33 36.35 36.64 1,039,889 -0.46(-1.24%)
May 10, 2013 36.15 37.21 36.10 37.10 0 +1.34(+3.75%)
May 09, 2013 34.56 36.43 34.56 35.76 0 +1.20(+3.47%)
May 08, 2013 34.29 34.59 34.11 34.56 0 +0.32(+0.93%)
May 07, 2013 34.35 34.46 33.83 34.24 0 -0.01(-0.03%)
May 06, 2013 34.25 34.73 33.52 34.25 0 +0.00(+0.00%)
May 03, 2013 34.04 34.61 34.04 34.25 0 +0.49(+1.45%)
May 02, 2013 32.81 33.93 32.76 33.76 0 +1.01(+3.08%)
May 01, 2013 33.81 34.09 32.68 32.75 712,626 -1.01(-2.99%)
Apr 30, 2013 34.22 34.50 33.67 33.76 0 -0.53(-1.55%)
Apr 29, 2013 33.65 34.46 33.65 34.29 856,602 +0.88(+2.63%)
Apr 26, 2013 33.64 33.77 33.36 33.41 658,989 -0.36(-1.07%)
Apr 25, 2013 33.67 34.06 33.15 33.77 0 +0.31(+0.93%)
Apr 24, 2013 34.69 34.92 33.30 33.46 1,044,959 -0.84(-2.45%)
Apr 23, 2013 34.88 34.95 33.74 34.30 862,173 -0.31(-0.90%)
Apr 22, 2013 34.76 34.91 34.01 34.61 882,442 +0.18(+0.52%)
Apr 19, 2013 33.62 34.54 33.56 34.43 807,103 +1.11(+3.33%)
Apr 18, 2013 33.68 33.88 33.22 33.32 821,950 -0.01(-0.03%)
Apr 17, 2013 33.29 33.46 32.51 33.33 655,154 +0.02(+0.06%)
Apr 16, 2013 32.22 33.41 32.10 33.31 729,557 +1.22(+3.80%)
Apr 15, 2013 32.70 32.80 31.87 32.09 739,126 -0.73(-2.22%)
Apr 12, 2013 32.79 32.97 32.49 32.82 408,552 +0.07(+0.21%)
Apr 11, 2013 32.64 33.09 32.33 32.75 724,651 +0.28(+0.86%)
Apr 10, 2013 31.84 32.61 31.74 32.47 738,395 +0.72(+2.27%)
Apr 09, 2013 32.11 32.22 31.72 31.75 417,588 -0.41(-1.27%)
Apr 08, 2013 32.43 32.59 31.75 32.16 489,289 -0.27(-0.83%)
Apr 05, 2013 31.64 33.02 31.44 32.43 654,025 -0.05(-0.15%)
Apr 04, 2013 32.90 32.90 32.07 32.48 594,741 -0.18(-0.55%)
Apr 03, 2013 32.95 33.27 32.02 32.66 701,756 -0.20(-0.61%)
Apr 02, 2013 33.13 33.50 32.80 32.86 661,593 -0.15(-0.45%)
Apr 01, 2013 33.53 33.69 32.75 33.01 656,780 -0.40(-1.20%)
Mar 28, 2013 33.46 34.03 33.29 33.41 1,097,789 +0.04(+0.12%)
Mar 27, 2013 33.57 33.62 32.90 33.37 579,547 +0.03(+0.09%)
Mar 26, 2013 35.19 35.19 32.66 33.34 587,719 +0.47(+1.43%)
Mar 25, 2013 32.86 33.16 32.34 32.87 772,634 +0.28(+0.86%)
Mar 22, 2013 32.57 32.86 32.54 32.59 319,768 +0.07(+0.22%)
Mar 21, 2013 32.17 33.15 32.17 32.52 666,667 +0.28(+0.87%)
Mar 20, 2013 31.95 32.29 31.87 32.24 511,102 +0.39(+1.22%)
Mar 19, 2013 31.82 32.49 31.60 31.85 695,226 +0.28(+0.89%)
Mar 18, 2013 31.76 32.07 31.15 31.57 745,906 -0.40(-1.25%)
Mar 15, 2013 32.11 32.34 31.89 31.97 1,045,175 +0.02(+0.06%)
Mar 14, 2013 31.93 32.14 31.62 31.95 640,250 +0.17(+0.53%)
Mar 13, 2013 32.10 32.20 31.63 31.78 699,377 -0.39(-1.21%)
Mar 12, 2013 32.26 32.44 32.01 32.17 895,647 -0.07(-0.22%)
Mar 11, 2013 33.00 33.71 32.10 32.24 1,686,864 +0.54(+1.70%)
Mar 08, 2013 32.01 32.12 31.18 31.70 593,326 +0.00(+0.00%)
Mar 07, 2013 32.23 32.95 31.27 31.70 797,089 -0.53(-1.64%)
Mar 06, 2013 31.60 32.53 31.52 32.23 1,211,717 +0.81(+2.58%)
Mar 05, 2013 31.85 32.00 31.04 31.42 1,045,193 -0.37(-1.16%)
Mar 04, 2013 31.28 31.96 31.06 31.79 804,237 +0.30(+0.95%)
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.