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 31, 2015
39.89
41.03
37.33
41.00
16,686,255
+7.36(+21.88%)
Aug 28, 2015
32.50
34.40
32.48
33.64
2,837,345
+1.89(+5.95%)
Aug 27, 2015
30.77
31.90
30.53
31.75
1,984,689
+1.35(+4.44%)
Aug 26, 2015
29.59
30.46
29.59
30.40
2,095,870
+1.48(+5.12%)
Aug 25, 2015
30.09
30.49
28.86
28.92
1,320,927
-0.46(-1.57%)
Aug 24, 2015
29.73
30.52
28.92
29.38
1,697,358
-1.56(-5.04%)
Aug 21, 2015
30.61
31.48
30.42
30.94
1,427,442
-0.37(-1.18%)
Aug 20, 2015
31.72
32.00
31.28
31.31
1,349,111
-0.69(-2.16%)
Aug 19, 2015
31.79
32.45
31.66
32.00
2,043,483
+0.25(+0.79%)
Aug 18, 2015
31.26
31.90
30.91
31.75
1,479,219
+0.57(+1.83%)
Aug 17, 2015
30.39
31.35
30.12
31.18
1,355,636
+0.91(+3.01%)
Aug 14, 2015
30.41
30.49
29.53
30.27
1,159,026
-0.02(-0.07%)
Aug 13, 2015
30.51
31.17
30.19
30.29
641,936
-0.32(-1.05%)
Aug 12, 2015
29.62
30.72
29.19
30.61
977,795
+0.64(+2.14%)
Aug 11, 2015
29.76
30.40
29.60
29.97
656,153
+0.12(+0.40%)
Aug 10, 2015
29.97
30.09
29.55
29.85
600,605
-0.08(-0.27%)
Aug 07, 2015
31.00
31.09
29.66
29.93
1,423,060
-1.32(-4.22%)
Aug 06, 2015
31.67
31.77
30.78
31.25
947,363
-0.52(-1.64%)
Aug 05, 2015
31.50
31.92
31.06
31.77
896,813
+0.75(+2.42%)
Aug 04, 2015
30.95
31.11
30.61
31.02
596,434
+0.01(+0.03%)
Aug 03, 2015
31.13
31.36
30.28
31.01
899,146
-0.38(-1.21%)
Jul 31, 2015
30.39
32.00
30.25
31.39
1,626,630
+0.99(+3.26%)
Jul 30, 2015
30.81
30.96
29.70
30.40
1,835,085
-0.55(-1.78%)
Jul 29, 2015
32.77
33.24
30.76
30.95
3,383,653
-2.53(-7.56%)
Jul 28, 2015
33.59
34.00
33.09
33.48
926,779
+0.09(+0.27%)
Jul 27, 2015
33.76
33.96
32.84
33.39
972,806
-0.43(-1.27%)
Jul 24, 2015
33.90
34.32
33.75
33.82
979,369
-0.18(-0.53%)
Jul 23, 2015
33.79
34.31
33.60
34.00
469,787
+0.16(+0.47%)
Jul 22, 2015
33.60
34.15
33.44
33.84
979,010
-0.01(-0.03%)
Jul 21, 2015
33.80
34.03
33.40
33.85
630,123
+0.13(+0.39%)
Jul 20, 2015
34.17
34.35
33.45
33.72
815,162
-0.51(-1.49%)
Jul 17, 2015
34.48
34.70
33.99
34.23
1,326,586
-0.19(-0.55%)
Jul 16, 2015
34.11
34.52
33.43
34.42
1,121,685
+0.60(+1.77%)
Jul 15, 2015
33.70
34.38
33.53
33.82
1,921,020
+0.09(+0.27%)
Jul 14, 2015
33.26
33.77
33.06
33.73
868,941
+0.58(+1.75%)
Jul 13, 2015
32.88
33.54
32.79
33.15
735,683
+0.42(+1.28%)
Jul 10, 2015
33.22
33.77
32.67
32.73
1,169,728
-0.24(-0.73%)
Jul 09, 2015
32.97
33.31
32.54
32.97
943,901
+0.56(+1.73%)
Jul 08, 2015
33.17
33.63
32.26
32.41
1,073,654
-0.89(-2.67%)
Jul 07, 2015
32.76
33.44
32.52
33.30
2,015,944
+0.54(+1.65%)
Jul 06, 2015
31.36
32.96
31.35
32.76
2,981,394
+1.48(+4.73%)
Jul 02, 2015
28.49
31.28
31.28
31.28
6,699,000
+2.94(+10.37%)
Jul 01, 2015
28.67
28.75
28.11
28.34
721,457
-0.27(-0.94%)
Jun 30, 2015
28.91
29.07
28.27
28.61
954,714
+0.02(+0.07%)
Jun 29, 2015
29.41
29.68
28.56
28.59
457,107
-0.82(-2.79%)
Jun 26, 2015
30.01
30.32
29.32
29.41
2,318,152
-0.93(-3.07%)
Jun 25, 2015
29.80
33.64
29.78
30.34
1,461,456
+0.72(+2.43%)
Jun 24, 2015
30.08
30.80
29.59
29.62
1,137,767
-0.29(-0.97%)
Jun 23, 2015
29.60
30.25
29.50
29.91
1,185,242
+0.37(+1.25%)
Jun 22, 2015
29.49
30.16
29.36
29.54
1,191,016
+0.20(+0.68%)
Jun 19, 2015
29.09
29.43
28.55
29.34
949,929
+0.38(+1.31%)
Jun 18, 2015
28.58
29.06
28.09
28.96
907,932
+0.53(+1.86%)
Jun 17, 2015
28.92
29.14
28.31
28.43
593,059
-0.36(-1.25%)
Jun 16, 2015
28.66
29.24
28.66
28.79
467,500
+0.15(+0.52%)
Jun 15, 2015
28.92
29.17
28.10
28.64
724,190
-0.54(-1.85%)
Jun 12, 2015
29.03
29.48
29.00
29.18
549,537
-0.03(-0.10%)
Jun 11, 2015
29.01
29.33
28.93
29.21
722,968
+0.17(+0.59%)
Jun 10, 2015
28.56
29.15
28.31
29.04
787,007
+0.54(+1.89%)
Jun 09, 2015
28.74
29.04
28.09
28.50
791,509
-0.40(-1.38%)
Jun 08, 2015
29.68
29.76
28.86
28.90
690,850
-0.80(-2.69%)
Jun 05, 2015
29.53
29.90
29.15
29.70
1,223,618
+0.14(+0.47%)
Jun 04, 2015
29.10
29.74
28.85
29.56
1,262,903
+0.32(+1.11%)
Jun 03, 2015
28.68
29.26
28.38
29.23
1,010,961
+0.52(+1.83%)
Jun 02, 2015
27.95
28.89
27.86
28.71
1,965,210
+0.62(+2.21%)
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
.