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, 2019
34.49
37.00
34.49
35.65
2,766,700
+0.84(+2.41%)
May 30, 2019
34.95
35.49
34.29
34.81
700,080
-0.16(-0.46%)
May 29, 2019
34.06
35.41
33.80
34.97
1,582,313
+0.67(+1.95%)
May 28, 2019
35.09
35.33
34.25
34.30
1,655,371
-0.58(-1.66%)
May 24, 2019
34.32
35.24
34.30
34.88
1,183,400
+0.68(+1.99%)
May 23, 2019
33.36
34.24
32.62
34.20
1,751,160
+0.95(+2.86%)
May 22, 2019
33.52
33.65
32.46
33.25
1,284,973
-0.43(-1.28%)
May 21, 2019
34.59
34.85
33.25
33.68
1,320,117
-0.55(-1.61%)
May 20, 2019
35.00
36.85
33.12
34.23
3,616,316
+1.24(+3.76%)
May 17, 2019
32.87
33.97
32.78
32.99
678,600
-0.11(-0.33%)
May 16, 2019
32.28
33.27
32.25
33.10
1,037,138
+0.98(+3.05%)
May 15, 2019
31.13
32.51
31.13
32.12
732,280
+0.61(+1.94%)
May 14, 2019
31.41
32.33
31.32
31.51
753,774
+0.39(+1.25%)
May 13, 2019
31.70
32.50
30.87
31.12
845,120
-1.32(-4.07%)
May 10, 2019
31.79
32.70
31.42
32.44
901,100
+0.58(+1.82%)
May 09, 2019
31.24
31.92
30.72
31.86
512,578
+0.58(+1.85%)
May 08, 2019
31.24
31.44
30.71
31.28
537,472
+0.13(+0.42%)
May 07, 2019
31.23
31.56
30.63
31.15
763,401
-0.41(-1.30%)
May 06, 2019
31.15
31.99
30.84
31.56
790,860
-0.33(-1.03%)
May 03, 2019
31.36
32.74
31.36
31.89
915,000
+0.61(+1.95%)
May 02, 2019
31.80
32.42
30.89
31.28
950,768
-0.52(-1.64%)
May 01, 2019
32.12
32.52
31.46
31.80
960,571
-0.15(-0.47%)
Apr 30, 2019
32.09
32.31
31.50
31.95
946,235
-0.12(-0.37%)
Apr 29, 2019
31.72
32.71
31.62
32.07
1,486,430
+0.49(+1.55%)
Apr 26, 2019
32.00
32.25
30.77
31.58
2,242,000
+1.78(+5.97%)
Apr 25, 2019
30.48
30.56
28.22
29.80
1,197,331
+0.34(+1.15%)
Apr 24, 2019
29.46
29.68
28.94
29.46
896,773
+0.09(+0.31%)
Apr 23, 2019
28.46
29.78
28.01
29.37
1,374,441
+0.98(+3.45%)
Apr 22, 2019
28.03
28.44
27.70
28.39
343,028
+0.37(+1.32%)
Apr 18, 2019
27.53
28.09
26.93
28.02
738,700
+0.49(+1.78%)
Apr 17, 2019
28.93
28.95
27.15
27.53
1,083,624
-1.30(-4.51%)
Apr 16, 2019
28.38
28.93
28.00
28.83
851,112
+0.64(+2.27%)
Apr 15, 2019
28.26
28.29
27.67
28.19
568,999
-0.06(-0.21%)
Apr 12, 2019
27.93
28.48
27.55
28.25
934,100
+0.45(+1.62%)
Apr 11, 2019
29.13
29.22
27.76
27.80
828,431
-1.31(-4.50%)
Apr 10, 2019
28.45
29.12
28.23
29.11
1,353,693
+0.76(+2.68%)
Apr 09, 2019
28.93
29.03
28.25
28.35
839,124
-0.66(-2.28%)
Apr 08, 2019
29.48
29.70
28.83
29.01
750,897
-0.56(-1.89%)
Apr 05, 2019
29.25
29.97
29.24
29.57
885,200
+0.41(+1.41%)
Apr 04, 2019
29.44
30.39
29.00
29.16
1,014,246
-0.30(-1.02%)
Apr 03, 2019
29.49
30.43
29.24
29.46
959,056
+0.15(+0.51%)
Apr 02, 2019
28.37
29.58
28.31
29.31
947,879
+0.90(+3.17%)
Apr 01, 2019
28.11
28.63
27.70
28.41
732,202
+0.46(+1.65%)
Mar 29, 2019
27.99
28.22
27.68
27.95
962,500
+0.09(+0.32%)
Mar 28, 2019
28.20
28.44
27.51
27.86
1,385,402
+0.89(+3.30%)
Mar 27, 2019
27.26
27.51
26.23
26.97
491,622
-0.10(-0.37%)
Mar 26, 2019
26.95
27.29
26.65
27.07
520,570
+0.31(+1.16%)
Mar 25, 2019
26.54
26.97
26.15
26.76
737,305
+0.18(+0.68%)
Mar 22, 2019
27.93
28.22
26.49
26.58
920,900
-1.44(-5.14%)
Mar 21, 2019
27.58
29.16
27.45
28.02
1,864,794
+0.97(+3.59%)
Mar 20, 2019
26.54
27.32
26.25
27.05
797,216
+0.51(+1.92%)
Mar 19, 2019
27.22
27.34
26.41
26.54
435,548
-0.60(-2.21%)
Mar 18, 2019
27.22
27.94
27.01
27.14
861,345
+0.01(+0.04%)
Mar 15, 2019
26.20
27.22
25.94
27.13
1,942,600
+0.94(+3.59%)
Mar 14, 2019
26.70
27.20
25.98
26.19
1,164,626
-0.51(-1.91%)
Mar 13, 2019
26.15
26.84
25.52
26.70
1,347,841
+0.61(+2.34%)
Mar 12, 2019
25.64
26.43
25.43
26.09
981,283
+0.54(+2.11%)
Mar 11, 2019
25.26
25.75
25.19
25.55
926,294
+0.38(+1.51%)
Mar 08, 2019
24.26
25.38
23.89
25.17
950,100
+0.85(+3.50%)
Mar 07, 2019
24.44
24.89
23.89
24.32
1,458,822
-0.19(-0.78%)
Mar 06, 2019
26.70
26.70
24.47
24.51
2,260,109
-1.50(-5.77%)
Mar 05, 2019
25.95
26.55
25.68
26.01
1,309,230
+0.12(+0.46%)
Mar 04, 2019
25.63
26.00
25.22
25.89
1,080,997
+0.48(+1.89%)
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
.