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, 2018
39.61
39.61
39.61
0
-0.65(-1.61%)
Aug 30, 2018
40.93
41.33
40.21
40.26
706,569
-0.68(-1.66%)
Aug 29, 2018
39.46
41.04
39.24
40.94
998,964
+1.54(+3.91%)
Aug 28, 2018
39.34
39.78
39.09
39.40
497,142
+0.17(+0.43%)
Aug 27, 2018
38.99
39.93
38.70
39.23
591,311
+0.31(+0.80%)
Aug 24, 2018
39.12
39.28
38.72
38.92
497,000
-0.07(-0.18%)
Aug 23, 2018
39.44
39.86
38.33
38.99
665,287
-0.26(-0.66%)
Aug 22, 2018
39.31
39.62
38.94
39.25
785,988
-0.12(-0.30%)
Aug 21, 2018
39.58
39.82
38.93
39.37
576,593
-0.12(-0.30%)
Aug 20, 2018
40.09
40.45
38.95
39.49
715,407
-0.36(-0.90%)
Aug 17, 2018
39.37
40.00
39.35
39.85
337,900
+0.32(+0.81%)
Aug 16, 2018
39.94
39.99
39.20
39.53
430,451
-0.25(-0.63%)
Aug 15, 2018
39.48
40.11
39.07
39.78
1,114,652
-0.10(-0.25%)
Aug 14, 2018
38.86
40.05
38.77
39.88
855,116
+1.13(+2.92%)
Aug 13, 2018
38.54
39.04
38.35
38.75
381,445
+0.22(+0.57%)
Aug 10, 2018
38.87
39.36
38.25
38.53
1,119,000
-0.41(-1.05%)
Aug 09, 2018
38.77
39.26
38.70
38.94
423,521
+0.03(+0.08%)
Aug 08, 2018
38.88
39.28
38.50
38.91
509,943
+0.02(+0.05%)
Aug 07, 2018
39.22
39.22
38.53
38.89
424,208
-0.11(-0.28%)
Aug 06, 2018
38.52
39.43
38.08
39.00
638,093
+0.49(+1.27%)
Aug 03, 2018
39.22
39.78
37.96
38.51
640,600
-0.68(-1.74%)
Aug 02, 2018
38.96
39.79
38.92
39.19
497,430
-0.38(-0.96%)
Aug 01, 2018
38.54
40.87
37.72
39.57
1,308,948
-0.16(-0.40%)
Jul 31, 2018
39.31
40.03
39.01
39.73
547,519
+0.62(+1.59%)
Jul 30, 2018
39.38
39.58
38.80
39.11
425,660
-0.17(-0.43%)
Jul 27, 2018
39.96
39.99
38.90
39.28
412,100
-0.61(-1.53%)
Jul 26, 2018
40.03
39.23
39.89
513,131
-0.14(-0.35%)
Jul 25, 2018
39.76
40.22
39.47
40.03
507,941
+0.16(+0.40%)
Jul 24, 2018
40.22
40.33
39.00
39.87
394,423
-0.11(-0.28%)
Jul 23, 2018
39.74
40.24
39.22
39.98
504,167
+0.18(+0.45%)
Jul 20, 2018
39.95
40.17
39.64
39.80
379,723
-0.28(-0.70%)
Jul 19, 2018
39.76
40.27
39.36
40.08
909,094
+0.32(+0.80%)
Jul 18, 2018
40.33
40.86
39.28
39.76
800,934
-0.62(-1.54%)
Jul 17, 2018
40.27
41.57
39.76
40.38
1,216,427
+0.07(+0.17%)
Jul 16, 2018
40.03
40.44
39.28
40.31
838,659
+0.27(+0.67%)
Jul 13, 2018
39.22
40.04
936,357
-0.84(-2.05%)
Jul 12, 2018
39.41
41.18
38.95
40.88
1,189,365
+1.47(+3.73%)
Jul 11, 2018
38.34
40.51
38.12
39.41
1,909,602
+0.74(+1.91%)
Jul 10, 2018
39.34
39.59
38.01
38.67
1,440,667
-0.66(-1.68%)
Jul 09, 2018
38.57
39.35
38.01
39.33
920,942
+0.88(+2.29%)
Jul 06, 2018
37.75
38.96
37.49
38.45
646,817
+0.85(+2.26%)
Jul 05, 2018
37.61
36.18
37.60
638,606
+1.47(+4.07%)
Jul 03, 2018
36.13
36.13
36.13
0
-1.03(-2.77%)
Jul 02, 2018
36.29
37.34
35.51
37.16
1,059,885
+0.46(+1.25%)
Jun 29, 2018
34.98
37.42
34.87
36.70
1,199,591
+2.01(+5.79%)
Jun 28, 2018
35.29
35.50
34.41
34.69
1,055,792
-0.67(-1.89%)
Jun 27, 2018
36.25
37.61
35.35
35.36
964,761
-0.23(-0.65%)
Jun 26, 2018
35.40
35.90
34.69
35.59
434,908
+0.19(+0.54%)
Jun 25, 2018
36.29
36.68
35.04
35.40
499,303
-0.88(-2.43%)
Jun 22, 2018
36.70
37.36
36.11
36.28
872,635
-0.31(-0.85%)
Jun 21, 2018
37.45
37.75
35.82
36.59
898,927
-0.85(-2.27%)
Jun 20, 2018
37.69
37.91
37.05
37.44
889,527
+0.08(+0.21%)
Jun 19, 2018
36.63
37.60
36.44
37.36
652,196
+0.55(+1.49%)
Jun 18, 2018
36.67
36.88
36.13
36.81
671,659
-0.09(-0.24%)
Jun 15, 2018
37.12
36.69
36.90
1,056,193
+0.21(+0.57%)
Jun 14, 2018
36.67
36.90
36.34
36.69
806,137
+0.25(+0.69%)
Jun 13, 2018
36.41
37.17
36.00
36.44
684,931
+0.16(+0.44%)
Jun 12, 2018
36.50
37.49
36.11
36.28
706,248
+0.07(+0.19%)
Jun 11, 2018
36.36
36.73
36.03
36.21
547,856
-0.15(-0.41%)
Jun 08, 2018
35.88
37.20
35.74
36.36
1,090,661
+0.30(+0.83%)
Jun 07, 2018
35.15
36.23
34.56
36.06
959,090
+1.43(+4.13%)
Jun 06, 2018
34.61
34.85
34.21
34.63
490,537
+0.08(+0.23%)
Jun 05, 2018
34.60
35.12
34.47
34.55
743,946
-0.04(-0.12%)
Jun 04, 2018
35.06
35.08
34.02
34.59
759,260
-0.32(-0.92%)
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
.