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, 2018
33.85
34.02
33.55
33.86
783,383
+0.12(+0.36%)
May 30, 2018
33.20
34.16
33.20
33.74
658,477
+0.56(+1.69%)
May 29, 2018
32.79
33.35
32.41
33.18
626,733
+0.27(+0.82%)
May 25, 2018
32.91
32.91
32.91
0
+1.04(+3.26%)
May 24, 2018
31.63
31.97
31.34
31.87
294,255
+0.23(+0.73%)
May 23, 2018
31.25
31.80
30.95
31.64
373,698
+0.31(+0.99%)
May 22, 2018
31.94
32.30
31.21
31.33
441,557
-0.59(-1.85%)
May 21, 2018
32.16
32.36
31.72
31.92
1,652,432
-0.05(-0.16%)
May 18, 2018
32.34
32.41
31.66
31.97
394,421
-0.23(-0.71%)
May 17, 2018
32.00
32.30
31.79
32.20
311,199
+0.07(+0.22%)
May 16, 2018
32.22
32.38
31.57
32.13
971,089
+0.01(+0.03%)
May 15, 2018
30.69
32.16
30.37
32.12
972,806
+1.39(+4.52%)
May 14, 2018
30.36
31.03
30.36
30.73
1,051,156
+0.37(+1.22%)
May 11, 2018
29.30
30.42
29.30
30.36
581,399
+1.17(+4.01%)
May 10, 2018
30.33
30.33
29.11
29.19
929,818
-1.01(-3.34%)
May 09, 2018
30.30
30.77
30.00
30.20
770,565
-0.05(-0.17%)
May 08, 2018
30.57
31.09
29.83
30.25
470,453
-0.48(-1.56%)
May 07, 2018
30.09
31.01
29.73
30.73
639,435
+0.94(+3.16%)
May 04, 2018
28.19
29.95
28.11
29.79
695,008
+1.49(+5.27%)
May 03, 2018
29.75
29.75
28.25
28.30
709,092
-1.48(-4.97%)
May 02, 2018
29.02
29.96
28.76
29.78
775,902
+0.61(+2.09%)
May 01, 2018
29.92
30.42
28.86
29.17
773,737
-0.92(-3.06%)
Apr 30, 2018
30.33
30.55
29.90
30.09
742,215
-0.15(-0.50%)
Apr 27, 2018
30.00
30.52
29.92
30.24
706,418
+0.26(+0.87%)
Apr 26, 2018
28.58
30.13
28.54
29.98
950,418
+1.58(+5.56%)
Apr 25, 2018
29.24
29.48
27.30
28.40
1,536,579
-0.61(-2.10%)
Apr 24, 2018
29.54
29.79
28.72
29.01
550,333
-0.28(-0.96%)
Apr 23, 2018
29.44
29.71
29.08
29.29
372,101
-0.16(-0.54%)
Apr 20, 2018
29.97
30.13
29.39
29.45
529,811
-0.63(-2.09%)
Apr 19, 2018
30.96
31.13
30.00
30.08
409,233
-1.07(-3.43%)
Apr 18, 2018
30.43
31.18
30.11
31.15
529,332
+0.75(+2.47%)
Apr 17, 2018
29.85
30.72
29.55
30.40
590,198
+0.68(+2.29%)
Apr 16, 2018
30.50
30.50
29.67
29.72
729,955
-0.61(-2.01%)
Apr 13, 2018
30.73
30.82
29.91
30.33
468,616
-0.25(-0.82%)
Apr 12, 2018
31.23
31.36
30.54
30.58
661,353
-0.32(-1.04%)
Apr 11, 2018
30.27
31.22
30.13
30.90
570,950
+0.46(+1.51%)
Apr 10, 2018
29.96
30.57
29.83
30.44
1,279,245
+0.87(+2.94%)
Apr 09, 2018
30.11
30.22
29.28
29.57
855,882
-0.19(-0.64%)
Apr 06, 2018
31.18
31.18
29.36
29.76
988,616
-1.26(-4.06%)
Apr 05, 2018
32.46
32.51
30.98
31.02
1,018,212
-1.34(-4.14%)
Apr 04, 2018
31.60
32.49
31.24
32.36
691,437
+0.25(+0.78%)
Apr 03, 2018
31.68
32.44
31.57
32.11
896,118
+0.59(+1.87%)
Apr 02, 2018
32.70
33.06
31.25
31.52
1,471,398
-1.42(-4.31%)
Mar 29, 2018
32.94
32.94
32.94
0
-0.28(-0.84%)
Mar 28, 2018
33.40
34.00
32.30
33.22
1,733,960
-0.01(-0.03%)
Mar 27, 2018
33.01
33.75
32.33
33.23
1,400,866
+0.07(+0.21%)
Mar 26, 2018
32.06
33.20
31.71
33.16
1,047,508
+1.20(+3.75%)
Mar 23, 2018
32.83
32.93
31.85
31.96
661,163
-0.82(-2.52%)
Mar 22, 2018
32.70
33.90
32.16
32.78
1,147,861
-0.35(-1.04%)
Mar 21, 2018
31.68
33.88
31.49
33.13
1,413,718
+1.54(+4.87%)
Mar 20, 2018
32.37
32.46
30.90
31.59
943,871
-0.81(-2.50%)
Mar 19, 2018
33.08
33.42
31.66
32.40
976,152
-0.79(-2.38%)
Mar 16, 2018
33.58
33.87
32.85
33.19
1,316,358
-0.31(-0.93%)
Mar 15, 2018
34.61
34.76
33.33
33.50
663,918
-0.93(-2.70%)
Mar 14, 2018
34.75
34.92
34.05
34.43
708,495
-0.34(-0.98%)
Mar 13, 2018
35.78
35.91
34.14
34.77
2,340,510
-0.71(-2.00%)
Mar 12, 2018
35.00
35.79
33.75
35.48
2,565,950
+1.12(+3.26%)
Mar 09, 2018
33.72
34.77
33.28
34.36
1,512,384
+0.76(+2.26%)
Mar 08, 2018
32.77
33.92
32.61
33.60
1,205,892
+1.06(+3.26%)
Mar 07, 2018
31.95
32.74
31.85
32.54
2,355,980
+0.20(+0.62%)
Mar 06, 2018
34.04
34.19
31.92
32.34
1,629,644
-1.69(-4.97%)
Mar 05, 2018
33.89
34.30
33.26
34.03
1,048,759
+0.09(+0.27%)
Mar 02, 2018
32.90
34.10
32.49
33.94
1,226,970
+0.67(+2.01%)
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
.