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 (%)
Oct 30, 2015
33.90
34.50
33.32
34.24
985,254
+0.29(+0.85%)
Oct 29, 2015
34.87
35.71
33.67
33.95
938,292
-0.81(-2.33%)
Oct 28, 2015
33.13
34.78
32.89
34.76
895,174
+1.66(+5.02%)
Oct 27, 2015
32.89
34.48
32.85
33.10
1,114,377
+0.06(+0.18%)
Oct 26, 2015
32.39
33.32
31.82
33.04
933,815
+0.69(+2.13%)
Oct 23, 2015
32.87
33.22
31.71
32.35
1,155,976
-0.06(-0.19%)
Oct 22, 2015
31.83
32.58
31.11
32.41
1,435,261
+0.27(+0.84%)
Oct 21, 2015
32.66
33.09
31.07
32.14
2,088,069
-0.55(-1.68%)
Oct 20, 2015
35.16
35.48
32.59
32.69
937,143
-2.48(-7.05%)
Oct 19, 2015
34.93
36.00
34.32
35.17
764,125
+0.04(+0.11%)
Oct 16, 2015
35.55
35.95
34.36
35.13
793,706
-0.32(-0.90%)
Oct 15, 2015
34.53
35.46
33.90
35.45
876,838
+1.31(+3.84%)
Oct 14, 2015
33.55
34.81
33.13
34.14
1,099,457
+0.25(+0.74%)
Oct 13, 2015
34.64
35.22
33.78
33.89
1,827,234
-1.12(-3.20%)
Oct 12, 2015
35.56
37.42
34.77
35.01
1,566,354
+0.13(+0.37%)
Oct 09, 2015
35.17
35.40
34.47
34.88
856,875
+0.07(+0.20%)
Oct 08, 2015
35.81
35.85
33.76
34.81
1,713,392
-1.19(-3.31%)
Oct 07, 2015
35.60
36.36
34.63
36.00
1,801,855
+0.67(+1.90%)
Oct 06, 2015
38.06
38.06
35.20
35.33
1,669,455
-2.96(-7.73%)
Oct 05, 2015
39.62
39.62
37.54
38.29
968,895
-0.73(-1.87%)
Oct 02, 2015
37.89
39.12
37.37
39.02
1,334,876
+0.56(+1.46%)
Oct 01, 2015
37.99
38.85
37.05
38.46
1,784,882
+0.50(+1.32%)
Sep 30, 2015
36.86
38.05
36.55
37.96
2,300,145
+1.34(+3.66%)
Sep 29, 2015
37.90
38.41
36.22
36.62
2,548,059
-1.63(-4.26%)
Sep 28, 2015
40.43
40.71
38.00
38.25
2,490,251
-2.25(-5.56%)
Sep 25, 2015
42.22
42.36
39.90
40.50
2,038,697
-1.30(-3.11%)
Sep 24, 2015
41.80
41.91
40.67
41.80
1,214,472
-0.35(-0.83%)
Sep 23, 2015
41.65
42.47
40.90
42.15
1,556,596
+0.70(+1.69%)
Sep 22, 2015
41.17
41.75
40.50
41.45
1,935,334
-0.30(-0.72%)
Sep 21, 2015
42.96
43.07
41.21
41.75
1,864,661
-0.68(-1.60%)
Sep 18, 2015
42.74
43.49
42.10
42.43
3,257,796
-0.88(-2.03%)
Sep 17, 2015
42.92
43.79
42.43
43.31
1,437,772
+0.46(+1.07%)
Sep 16, 2015
42.63
43.24
42.05
42.85
1,962,479
+0.09(+0.21%)
Sep 15, 2015
42.44
42.84
42.09
42.76
1,283,404
+0.20(+0.47%)
Sep 14, 2015
43.27
43.28
41.80
42.56
1,543,486
-0.49(-1.14%)
Sep 11, 2015
41.68
43.09
41.54
43.05
1,240,012
+0.95(+2.26%)
Sep 10, 2015
42.21
42.71
41.48
42.10
1,749,898
-0.35(-0.82%)
Sep 09, 2015
41.40
42.86
41.14
42.45
3,289,531
+1.25(+3.03%)
Sep 08, 2015
40.88
41.24
40.39
41.20
1,673,750
+0.78(+1.93%)
Sep 04, 2015
39.77
40.42
40.42
40.42
910,200
+0.30(+0.75%)
Sep 03, 2015
41.68
42.70
39.54
40.12
2,908,728
-1.52(-3.65%)
Sep 02, 2015
40.76
41.64
39.96
41.64
2,556,224
+0.67(+1.64%)
Sep 01, 2015
39.16
41.94
39.16
40.97
6,293,850
-0.03(-0.07%)
Aug 31, 2015
39.89
41.03
37.33
41.00
16,686,255
+7.36(+21.88%)
Aug 28, 2015
32.50
34.40
32.48
33.64
2,837,345
+1.89(+5.95%)
Aug 27, 2015
30.77
31.90
30.53
31.75
1,984,689
+1.35(+4.44%)
Aug 26, 2015
29.59
30.46
29.59
30.40
2,095,870
+1.48(+5.12%)
Aug 25, 2015
30.09
30.49
28.86
28.92
1,320,927
-0.46(-1.57%)
Aug 24, 2015
29.73
30.52
28.92
29.38
1,697,358
-1.56(-5.04%)
Aug 21, 2015
30.61
31.48
30.42
30.94
1,427,442
-0.37(-1.18%)
Aug 20, 2015
31.72
32.00
31.28
31.31
1,349,111
-0.69(-2.16%)
Aug 19, 2015
31.79
32.45
31.66
32.00
2,043,483
+0.25(+0.79%)
Aug 18, 2015
31.26
31.90
30.91
31.75
1,479,219
+0.57(+1.83%)
Aug 17, 2015
30.39
31.35
30.12
31.18
1,355,636
+0.91(+3.01%)
Aug 14, 2015
30.41
30.49
29.53
30.27
1,159,026
-0.02(-0.07%)
Aug 13, 2015
30.51
31.17
30.19
30.29
641,936
-0.32(-1.05%)
Aug 12, 2015
29.62
30.72
29.19
30.61
977,795
+0.64(+2.14%)
Aug 11, 2015
29.76
30.40
29.60
29.97
656,153
+0.12(+0.40%)
Aug 10, 2015
29.97
30.09
29.55
29.85
600,605
-0.08(-0.27%)
Aug 07, 2015
31.00
31.09
29.66
29.93
1,423,060
-1.32(-4.22%)
Aug 06, 2015
31.67
31.77
30.78
31.25
947,363
-0.52(-1.64%)
Aug 05, 2015
31.50
31.92
31.06
31.77
896,813
+0.75(+2.42%)
Aug 04, 2015
30.95
31.11
30.61
31.02
596,434
+0.01(+0.03%)
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
.