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 (%)
May 31, 2017
37.95
39.88
37.75
39.77
3,099,174
+2.01(+5.32%)
May 30, 2017
39.11
39.28
37.66
37.76
1,326,008
-1.38(-3.53%)
May 26, 2017
39.22
39.30
38.57
39.14
1,884,595
-0.25(-0.63%)
May 25, 2017
40.01
40.36
38.94
39.39
1,820,310
-0.61(-1.52%)
May 24, 2017
40.90
40.90
39.99
40.00
1,053,460
-0.95(-2.32%)
May 23, 2017
41.26
41.40
40.16
40.95
1,834,928
-0.11(-0.27%)
May 22, 2017
42.00
42.63
40.50
41.06
2,394,682
-1.50(-3.52%)
May 19, 2017
43.49
43.86
42.48
42.56
2,035,621
-0.83(-1.91%)
May 18, 2017
43.98
44.45
42.75
43.39
1,970,205
-0.57(-1.30%)
May 17, 2017
46.56
46.63
43.95
43.96
1,686,321
-3.12(-6.63%)
May 16, 2017
47.67
47.90
46.90
47.08
867,665
-0.35(-0.74%)
May 15, 2017
47.60
48.00
47.09
47.43
632,878
-0.03(-0.06%)
May 12, 2017
47.40
47.54
46.57
47.46
910,519
+0.26(+0.55%)
May 11, 2017
46.89
47.55
46.58
47.20
591,618
+0.33(+0.70%)
May 10, 2017
46.60
47.18
46.21
46.87
898,664
+0.27(+0.58%)
May 09, 2017
46.95
47.09
46.24
46.60
770,278
-0.02(-0.04%)
May 08, 2017
47.50
47.67
46.10
46.62
844,852
-0.83(-1.75%)
May 05, 2017
48.02
48.29
47.19
47.45
972,230
-0.46(-0.96%)
May 04, 2017
47.50
48.01
46.62
47.91
885,679
+0.26(+0.55%)
May 03, 2017
47.95
48.24
46.59
47.65
1,992,157
-0.39(-0.81%)
May 02, 2017
49.52
49.72
47.57
48.04
1,237,455
-1.40(-2.83%)
May 01, 2017
49.30
49.80
48.94
49.44
852,214
+0.12(+0.24%)
Apr 28, 2017
48.56
49.67
48.51
49.32
1,049,677
+0.74(+1.52%)
Apr 27, 2017
49.49
49.97
47.52
48.58
1,725,880
-1.17(-2.35%)
Apr 26, 2017
50.54
50.72
47.25
49.75
3,186,440
+0.64(+1.30%)
Apr 25, 2017
51.71
52.33
48.94
49.11
2,413,073
-2.34(-4.55%)
Apr 24, 2017
52.62
52.92
51.22
51.45
1,343,142
-0.38(-0.73%)
Apr 21, 2017
52.76
53.16
51.22
51.83
1,609,845
-1.06(-2.00%)
Apr 20, 2017
52.99
53.39
52.62
52.89
1,116,460
+0.00(+0.00%)
Apr 19, 2017
52.92
53.55
52.65
52.89
1,308,628
+0.35(+0.67%)
Apr 18, 2017
53.89
54.93
52.01
52.54
1,324,611
-1.64(-3.03%)
Apr 17, 2017
54.50
54.91
53.52
54.18
1,004,382
+0.11(+0.20%)
Apr 13, 2017
53.93
55.05
53.53
54.07
1,308,591
+0.07(+0.13%)
Apr 12, 2017
54.43
55.25
53.81
54.00
1,623,717
-0.70(-1.28%)
Apr 11, 2017
52.89
55.95
52.71
54.70
2,339,866
+1.86(+3.52%)
Apr 10, 2017
52.21
53.13
51.32
52.84
1,417,624
+0.97(+1.87%)
Apr 07, 2017
49.99
52.50
49.67
51.87
1,435,331
+1.56(+3.10%)
Apr 06, 2017
49.16
50.53
48.99
50.31
1,080,381
+1.18(+2.40%)
Apr 05, 2017
49.39
50.80
49.07
49.13
1,097,472
-0.33(-0.67%)
Apr 04, 2017
50.39
52.21
49.04
49.46
1,626,968
-0.93(-1.85%)
Apr 03, 2017
48.95
50.72
48.36
50.39
1,773,082
+1.49(+3.05%)
Mar 31, 2017
48.83
49.33
48.24
48.90
1,415,020
-0.19(-0.39%)
Mar 30, 2017
49.87
50.46
48.22
49.09
1,149,112
-0.94(-1.88%)
Mar 29, 2017
50.82
51.66
49.93
50.03
953,985
-0.99(-1.94%)
Mar 28, 2017
50.94
52.00
50.48
51.02
914,494
+0.11(+0.22%)
Mar 27, 2017
50.59
51.50
49.85
50.91
903,995
+0.22(+0.43%)
Mar 24, 2017
50.10
50.94
49.69
50.69
1,172,089
+0.70(+1.40%)
Mar 23, 2017
49.74
50.86
49.23
49.99
857,299
+0.34(+0.68%)
Mar 22, 2017
49.66
50.31
48.71
49.65
931,463
+0.29(+0.59%)
Mar 21, 2017
51.43
52.20
48.59
49.36
2,132,357
-1.94(-3.78%)
Mar 20, 2017
48.76
52.23
48.76
51.30
4,137,004
+2.92(+6.04%)
Mar 17, 2017
40.25
50.36
38.85
48.38
20,512,112
-4.20(-7.99%)
Mar 16, 2017
55.00
55.28
51.91
52.58
2,372,660
-1.83(-3.36%)
Mar 15, 2017
52.64
54.89
52.64
54.41
1,565,121
+2.10(+4.01%)
Mar 14, 2017
52.74
52.92
51.68
52.31
522,507
-0.64(-1.21%)
Mar 13, 2017
52.69
53.33
51.76
52.95
1,145,691
+0.14(+0.27%)
Mar 10, 2017
53.51
53.83
51.89
52.81
1,412,334
-0.29(-0.55%)
Mar 09, 2017
51.76
53.15
51.00
53.10
1,697,362
+1.52(+2.95%)
Mar 08, 2017
50.14
52.68
49.62
51.58
1,580,824
+1.64(+3.28%)
Mar 07, 2017
50.01
50.64
49.42
49.94
1,344,966
-0.59(-1.17%)
Mar 06, 2017
51.09
51.59
50.44
50.53
1,408,373
-1.18(-2.28%)
Mar 03, 2017
51.90
52.67
51.30
51.71
1,890,453
-0.34(-0.65%)
Mar 02, 2017
51.32
52.98
51.31
52.05
1,835,909
-0.65(-1.23%)
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
.