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 29, 2015
28.08
29.29
28.08
28.36
1,381,432
+0.22(+0.78%)
May 28, 2015
27.13
28.17
26.93
28.14
1,574,563
+0.51(+1.85%)
May 27, 2015
27.08
27.71
26.81
27.63
671,499
+0.52(+1.92%)
May 26, 2015
26.96
27.45
26.81
27.11
584,696
+0.02(+0.07%)
May 22, 2015
27.31
27.09
27.09
27.09
757,600
-0.39(-1.42%)
May 21, 2015
27.11
27.72
27.00
27.48
984,031
+0.25(+0.92%)
May 20, 2015
26.84
27.32
26.47
27.23
746,193
+0.36(+1.34%)
May 19, 2015
27.00
27.30
26.65
26.87
608,311
-0.05(-0.19%)
May 18, 2015
26.34
27.00
26.06
26.92
700,135
+0.57(+2.16%)
May 15, 2015
26.06
26.46
25.98
26.35
511,773
+0.35(+1.33%)
May 14, 2015
26.01
26.17
25.62
26.00
457,836
+0.04(+0.13%)
May 13, 2015
25.93
26.06
25.70
25.97
718,592
+0.17(+0.66%)
May 12, 2015
25.68
25.90
25.27
25.80
691,275
+0.04(+0.16%)
May 11, 2015
25.73
25.73
25.40
25.76
559,669
+0.09(+0.35%)
May 08, 2015
25.63
26.10
25.34
25.67
664,854
+0.09(+0.35%)
May 07, 2015
26.18
26.32
25.56
25.58
642,740
-0.57(-2.18%)
May 06, 2015
25.99
26.23
25.37
26.15
1,314,736
-0.14(-0.53%)
May 05, 2015
26.76
26.86
25.63
26.29
1,707,400
-0.10(-0.38%)
May 04, 2015
27.00
27.41
26.38
26.39
1,286,381
-0.68(-2.51%)
May 01, 2015
26.34
27.50
25.96
27.07
1,537,742
+1.46(+5.70%)
Apr 30, 2015
25.92
26.30
25.44
25.61
964,515
-0.44(-1.69%)
Apr 29, 2015
26.16
26.51
25.81
26.05
563,357
-0.25(-0.95%)
Apr 28, 2015
26.39
27.00
25.40
26.30
1,178,877
-0.04(-0.15%)
Apr 27, 2015
27.52
27.81
26.30
26.34
696,859
-1.07(-3.90%)
Apr 24, 2015
27.25
27.52
27.10
27.41
455,995
+0.09(+0.33%)
Apr 23, 2015
27.83
27.83
27.24
27.32
558,758
-0.52(-1.87%)
Apr 22, 2015
27.69
27.87
27.15
27.84
1,038,533
+0.25(+0.91%)
Apr 21, 2015
27.64
28.03
27.37
27.59
789,276
+0.15(+0.55%)
Apr 20, 2015
29.33
29.33
27.13
27.44
1,902,442
-1.64(-5.64%)
Apr 17, 2015
28.83
29.16
28.31
29.08
848,553
-0.04(-0.14%)
Apr 16, 2015
30.00
30.56
28.33
29.12
2,362,371
+0.15(+0.52%)
Apr 14, 2015
29.41
28.97
28.97
28.97
101,168
-0.33(-1.13%)
Apr 13, 2015
28.51
30.17
28.50
29.30
3,006,702
+0.99(+3.50%)
Apr 10, 2015
26.26
28.80
26.10
28.31
5,323,718
+0.49(+1.76%)
Apr 09, 2015
28.22
28.45
27.54
27.82
1,620,880
-0.37(-1.31%)
Apr 08, 2015
27.60
28.44
27.06
28.19
1,071,339
+0.68(+2.47%)
Apr 07, 2015
27.25
27.63
26.97
27.51
714,108
+0.32(+1.18%)
Apr 06, 2015
27.20
27.76
27.05
27.19
641,093
-0.33(-1.20%)
Apr 02, 2015
28.00
27.52
27.52
27.52
871,400
-0.49(-1.75%)
Apr 01, 2015
28.12
28.12
27.30
28.01
1,598,639
-0.01(-0.04%)
Mar 31, 2015
28.32
28.55
28.01
28.02
515,774
-0.34(-1.20%)
Mar 30, 2015
28.82
28.99
27.77
28.36
873,439
-0.24(-0.84%)
Mar 27, 2015
27.80
28.70
27.80
28.60
824,812
+0.70(+2.51%)
Mar 26, 2015
27.69
28.70
27.54
27.90
1,250,718
-0.33(-1.17%)
Mar 25, 2015
30.21
30.36
28.20
28.23
1,793,414
-1.93(-6.38%)
Mar 24, 2015
30.52
30.91
30.07
30.16
1,275,388
-0.31(-1.03%)
Mar 23, 2015
30.96
31.09
30.44
30.47
693,364
-0.54(-1.74%)
Mar 20, 2015
31.57
32.44
30.66
31.01
1,272,708
-0.28(-0.89%)
Mar 19, 2015
30.98
31.85
30.39
31.29
1,345,065
+0.24(+0.77%)
Mar 18, 2015
29.51
31.54
29.28
31.05
2,540,972
+1.67(+5.68%)
Mar 17, 2015
29.23
29.75
29.18
29.38
959,872
+0.02(+0.07%)
Mar 16, 2015
28.75
29.41
28.71
29.36
1,060,724
+0.80(+2.80%)
Mar 13, 2015
27.96
28.81
27.75
28.56
893,821
+0.41(+1.46%)
Mar 12, 2015
28.03
28.54
27.74
28.15
694,466
+0.22(+0.79%)
Mar 11, 2015
27.31
27.98
26.87
27.93
1,109,350
+0.58(+2.12%)
Mar 10, 2015
26.93
27.94
26.62
27.35
1,790,468
+0.19(+0.70%)
Mar 09, 2015
28.25
28.25
25.94
27.16
5,836,012
-1.62(-5.63%)
Mar 06, 2015
29.51
29.63
28.70
28.78
920,533
-0.86(-2.90%)
Mar 05, 2015
29.95
30.11
29.56
29.64
742,852
-0.32(-1.07%)
Mar 04, 2015
29.60
30.27
29.77
29.96
764,025
+0.19(+0.64%)
Mar 03, 2015
29.05
30.21
29.05
29.77
1,667,234
+0.66(+2.27%)
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
.