Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
28.40
29.09
28.25
28.67
1,063,774
+0.07(+0.24%)
Jan 29, 2015
28.47
28.63
27.83
28.60
559,750
+0.06(+0.21%)
Jan 28, 2015
28.90
29.02
28.40
28.54
769,618
-0.16(-0.56%)
Jan 27, 2015
27.89
28.91
27.60
28.70
869,944
+0.31(+1.09%)
Jan 26, 2015
28.41
29.06
27.98
28.39
1,012,685
-0.01(-0.04%)
Jan 23, 2015
28.13
28.52
27.30
28.40
2,442,212
+0.90(+3.27%)
Jan 22, 2015
26.18
27.74
25.51
27.50
2,734,489
+1.48(+5.69%)
Jan 21, 2015
25.41
26.55
25.05
26.02
2,123,323
+1.32(+5.34%)
Jan 20, 2015
25.17
25.20
24.14
24.70
1,239,062
-0.38(-1.52%)
Jan 16, 2015
24.18
25.16
24.16
25.08
768,550
+0.76(+3.12%)
Jan 15, 2015
24.70
24.83
24.18
24.32
924,415
-0.30(-1.24%)
Jan 14, 2015
23.96
24.72
23.62
24.62
1,092,452
+0.30(+1.25%)
Jan 13, 2015
25.14
25.14
24.12
24.32
2,357,459
-0.59(-2.39%)
Jan 12, 2015
24.69
25.09
24.18
24.91
1,750,149
+0.29(+1.16%)
Jan 09, 2015
24.88
25.02
24.28
24.63
1,110,564
-0.21(-0.85%)
Jan 08, 2015
25.10
25.44
24.60
24.84
4,493,733
+0.05(+0.20%)
Jan 07, 2015
23.96
25.60
23.32
24.79
6,650,992
-0.48(-1.90%)
Jan 06, 2015
26.25
26.51
24.79
25.27
1,336,533
-0.96(-3.66%)
Jan 05, 2015
26.60
26.68
25.80
26.23
1,331,857
-0.40(-1.50%)
Jan 02, 2015
27.71
28.04
26.56
26.63
687,051
-1.04(-3.76%)
Dec 31, 2014
27.68
27.67
27.67
27.67
612,900
+0.02(+0.07%)
Dec 30, 2014
27.96
28.00
27.50
27.65
410,058
-0.31(-1.11%)
Dec 29, 2014
27.39
27.98
27.23
27.96
279,017
+0.62(+2.27%)
Dec 26, 2014
27.26
27.44
26.89
27.34
252,894
+0.28(+1.03%)
Dec 24, 2014
26.83
27.06
27.06
27.06
406,400
+0.21(+0.78%)
Dec 23, 2014
27.41
27.51
26.80
26.85
524,313
-0.62(-2.26%)
Dec 22, 2014
27.23
27.63
26.89
27.47
410,313
+0.16(+0.59%)
Dec 19, 2014
26.90
27.45
26.80
27.31
2,332,696
+0.27(+1.00%)
Dec 18, 2014
27.00
27.64
26.50
27.04
894,779
+0.32(+1.20%)
Dec 17, 2014
26.32
27.02
26.00
26.72
1,408,718
+0.34(+1.29%)
Dec 16, 2014
25.15
26.41
24.56
26.38
1,308,289
+1.24(+4.93%)
Dec 15, 2014
25.48
25.79
24.59
25.14
622,579
-0.25(-0.98%)
Dec 12, 2014
25.27
25.75
24.49
25.39
664,407
-0.19(-0.74%)
Dec 11, 2014
26.32
26.52
25.19
25.58
951,464
-0.61(-2.33%)
Dec 10, 2014
26.96
26.96
26.10
26.19
729,517
-0.81(-3.00%)
Dec 09, 2014
26.65
27.35
26.36
27.00
964,493
+0.00(+0.00%)
Dec 08, 2014
26.77
27.86
26.67
27.00
1,501,500
+0.72(+2.74%)
Dec 05, 2014
27.22
27.22
26.12
26.28
464,851
-0.21(-0.79%)
Dec 04, 2014
27.15
27.36
26.39
26.49
571,229
-0.77(-2.82%)
Dec 03, 2014
26.18
27.50
26.11
27.26
716,405
+1.07(+4.09%)
Dec 02, 2014
26.27
26.70
25.81
26.19
644,980
+0.03(+0.11%)
Dec 01, 2014
26.97
27.11
25.90
26.16
822,306
-0.65(-2.42%)
Nov 28, 2014
26.74
27.11
25.08
26.81
420,985
+0.27(+1.02%)
Nov 26, 2014
25.73
26.54
26.54
26.54
484,900
+0.74(+2.87%)
Nov 25, 2014
26.33
26.64
25.69
25.80
440,973
-0.43(-1.64%)
Nov 24, 2014
25.68
26.60
25.68
26.23
669,360
+0.54(+2.10%)
Nov 21, 2014
26.38
26.74
25.55
25.69
546,262
-0.31(-1.19%)
Nov 20, 2014
25.67
26.25
25.51
26.00
1,047,315
+1.01(+4.04%)
Nov 19, 2014
25.48
25.60
24.88
24.99
423,125
-0.44(-1.73%)
Nov 18, 2014
25.63
26.00
25.29
25.43
581,458
-0.23(-0.90%)
Nov 17, 2014
24.54
25.99
24.48
25.66
886,164
+1.19(+4.86%)
Nov 14, 2014
24.33
24.62
23.45
24.47
731,417
+0.19(+0.78%)
Nov 13, 2014
25.21
25.47
24.05
24.28
843,166
-0.99(-3.92%)
Nov 12, 2014
24.30
25.30
24.15
25.27
606,824
+0.85(+3.48%)
Nov 11, 2014
24.34
24.56
24.15
24.42
826,763
+0.06(+0.25%)
Nov 10, 2014
24.75
25.04
24.11
24.36
894,140
-0.23(-0.94%)
Nov 07, 2014
24.31
24.73
24.08
24.59
1,438,835
+0.32(+1.32%)
Nov 06, 2014
24.02
24.49
23.77
24.27
543,791
+0.28(+1.17%)
Nov 05, 2014
25.73
25.99
23.82
23.99
661,159
-1.60(-6.25%)
Nov 04, 2014
25.39
25.82
25.14
25.59
460,746
+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
.