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 (%)
Aug 29, 2014
25.24
25.61
25.61
25.61
250,400
+0.36(+1.43%)
Aug 28, 2014
26.07
26.17
25.20
25.25
424,425
-0.92(-3.52%)
Aug 27, 2014
26.05
26.35
25.85
26.17
280,789
+0.08(+0.31%)
Aug 26, 2014
25.23
26.18
25.23
26.09
464,942
+0.88(+3.49%)
Aug 25, 2014
25.32
25.83
25.05
25.21
501,454
+0.03(+0.12%)
Aug 22, 2014
25.76
26.01
25.16
25.18
406,213
-0.56(-2.18%)
Aug 21, 2014
25.95
26.04
25.33
25.74
547,285
-0.19(-0.73%)
Aug 20, 2014
26.23
26.45
25.86
25.93
460,137
-0.41(-1.56%)
Aug 19, 2014
26.19
26.49
25.97
26.34
446,981
+0.16(+0.61%)
Aug 18, 2014
25.73
26.18
25.73
26.18
537,201
+0.63(+2.47%)
Aug 15, 2014
25.35
25.58
25.07
25.55
578,111
+0.43(+1.71%)
Aug 14, 2014
24.63
25.14
24.53
25.12
296,812
+0.47(+1.91%)
Aug 13, 2014
24.57
24.83
24.40
24.65
288,552
+0.23(+0.94%)
Aug 12, 2014
24.23
24.62
24.22
24.42
738,757
+0.01(+0.04%)
Aug 11, 2014
24.48
24.85
24.32
24.41
353,146
-0.04(-0.16%)
Aug 08, 2014
24.34
24.62
24.05
24.45
686,175
+0.09(+0.37%)
Aug 07, 2014
24.97
25.01
23.85
24.36
838,021
+0.57(+2.40%)
Aug 06, 2014
23.65
24.15
23.45
23.79
476,709
+0.13(+0.55%)
Aug 05, 2014
23.17
23.82
23.08
23.66
427,427
+0.26(+1.11%)
Aug 04, 2014
23.35
23.47
22.71
23.40
430,405
+0.09(+0.39%)
Aug 01, 2014
23.59
23.77
22.92
23.31
431,956
-0.06(-0.26%)
Jul 31, 2014
23.81
23.97
23.30
23.37
478,458
-0.72(-2.99%)
Jul 30, 2014
23.82
24.21
23.45
24.09
647,031
+0.54(+2.29%)
Jul 29, 2014
23.61
23.74
23.25
23.55
580,633
+0.10(+0.43%)
Jul 28, 2014
24.39
24.62
23.43
23.45
663,592
-0.98(-4.01%)
Jul 25, 2014
24.49
24.60
24.08
24.43
661,044
-0.20(-0.81%)
Jul 24, 2014
24.90
25.26
24.50
24.63
1,191,368
-0.24(-0.97%)
Jul 23, 2014
25.85
26.55
24.76
24.87
1,310,768
-1.48(-5.62%)
Jul 22, 2014
26.37
26.77
26.17
26.35
634,659
+0.21(+0.80%)
Jul 21, 2014
25.77
26.39
25.48
26.14
487,568
+0.24(+0.93%)
Jul 18, 2014
25.39
26.28
25.30
25.90
657,381
+0.31(+1.21%)
Jul 17, 2014
26.07
26.34
25.44
25.59
454,990
-0.79(-2.99%)
Jul 16, 2014
26.61
26.80
26.31
26.38
344,675
-0.17(-0.64%)
Jul 15, 2014
27.16
27.30
26.50
26.55
683,005
-0.65(-2.39%)
Jul 14, 2014
27.48
27.56
27.19
27.20
289,391
-0.02(-0.07%)
Jul 11, 2014
27.13
27.32
26.73
27.22
221,424
+0.01(+0.04%)
Jul 10, 2014
26.97
27.56
26.86
27.21
477,691
-0.25(-0.91%)
Jul 09, 2014
27.24
27.64
27.05
27.46
455,965
+0.13(+0.48%)
Jul 08, 2014
28.87
28.90
27.28
27.33
621,498
-1.50(-5.20%)
Jul 07, 2014
28.78
29.75
28.76
28.83
420,153
-0.77(-2.60%)
Jul 03, 2014
29.69
29.60
29.60
29.60
209,000
-0.04(-0.13%)
Jul 02, 2014
29.55
29.76
28.93
29.64
535,635
+0.13(+0.44%)
Jul 01, 2014
29.13
29.82
29.12
29.51
494,900
+0.45(+1.55%)
Jun 30, 2014
28.08
29.09
28.08
29.06
515,670
+0.03(+0.10%)
Jun 27, 2014
29.37
29.37
28.30
29.03
642,099
+0.58(+2.04%)
Jun 26, 2014
28.26
28.71
27.78
28.45
617,767
+0.09(+0.32%)
Jun 25, 2014
28.59
28.79
28.30
28.36
568,236
-0.29(-1.01%)
Jun 24, 2014
29.27
29.59
28.60
28.65
362,374
-0.56(-1.92%)
Jun 23, 2014
29.51
29.60
28.89
29.21
532,705
-0.36(-1.22%)
Jun 20, 2014
28.21
29.62
28.19
29.57
1,240,243
+1.54(+5.49%)
Jun 19, 2014
28.10
28.17
27.58
28.03
286,311
+0.03(+0.11%)
Jun 18, 2014
28.28
28.29
27.25
28.00
439,803
-0.36(-1.27%)
Jun 17, 2014
27.77
28.63
27.67
28.36
387,172
+0.54(+1.94%)
Jun 16, 2014
27.65
28.02
27.35
27.82
384,326
+0.21(+0.76%)
Jun 13, 2014
28.15
28.32
27.14
27.61
429,398
-0.43(-1.53%)
Jun 12, 2014
28.25
28.50
27.90
28.04
430,913
-0.22(-0.78%)
Jun 11, 2014
28.38
28.70
28.10
28.26
271,921
-0.27(-0.95%)
Jun 10, 2014
28.48
28.59
28.18
28.53
342,750
-0.82(-2.79%)
Jun 06, 2014
29.50
29.75
29.02
29.35
406,821
+0.17(+0.58%)
Jun 05, 2014
28.71
29.18
28.41
29.18
465,445
+0.69(+2.42%)
Jun 04, 2014
27.94
28.66
27.94
28.49
642,407
+0.42(+1.50%)
Jun 03, 2014
27.91
28.20
27.73
28.07
600,648
+0.01(+0.04%)
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
.