$27.04 +0.32 (%) Medicines Co - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
12/18/201427.0027.6426.5027.04895,286
12/17/201426.3226.9126.0026.721,408,718
12/16/201425.1526.4124.5626.381,308,989
12/15/201425.4825.7924.5925.14622,579
12/12/201425.2725.7524.4925.39664,407
12/11/201426.3226.5225.1925.58951,464
12/10/201426.9626.9626.1026.19729,517
12/9/201426.6527.3526.3627.00964,493
12/8/201426.7727.8626.6727.001,501,500
12/5/201427.2227.2226.1226.28464,851
12/4/201427.1527.3626.3926.49571,229
12/3/201426.1827.5026.1127.26716,405
12/2/201426.2726.7125.8126.19644,980
12/1/201426.9727.1125.9026.16822,306
11/28/201426.7427.1125.0826.81420,985
11/26/201425.7326.6025.7326.54484,929
11/25/201426.3326.6525.6925.80440,973
11/24/201425.6826.6025.6826.23669,360
11/21/201426.3826.7425.5525.69546,262
11/20/201425.6726.2525.5126.001,047,315
11/19/201425.4825.6024.8824.99423,125
11/18/201425.6326.0025.2925.43581,458
11/17/201424.5425.9924.4825.66886,164
11/14/201424.3324.6223.4524.47731,417
11/13/201425.2125.4724.0524.28843,166
11/12/201424.3025.3024.1525.27606,824
11/11/201424.3424.5624.1524.42826,763
11/10/201424.7525.0424.1124.36894,140
11/7/201424.3124.7324.0824.591,438,835
11/6/201424.0224.4923.7724.27543,791
11/5/201425.7325.9923.8223.99661,159
11/4/201425.3925.8225.1425.59460,746
11/3/201425.3825.8725.0125.58550,744
10/31/201426.2826.3125.0025.321,068,396
10/30/201425.0425.9324.9025.66618,197
10/29/201425.7725.7724.6525.16862,287
10/28/201425.3525.8924.8625.862,996,410
10/27/201421.8422.5121.7022.19547,695
10/24/201422.0422.3821.6321.94558,374
10/23/201421.6822.5421.1921.991,853,541
10/22/201421.9823.2920.9221.852,807,883
10/21/201422.9123.6322.6523.34751,586
10/20/201421.8422.7221.7722.65592,961
10/17/201422.3122.3121.4921.90609,381
10/16/201421.0822.1020.9421.97649,396
10/15/201420.8721.6820.4121.46681,278
10/14/201420.5321.4619.9221.24853,175
10/13/201420.7821.0620.2520.36571,837
10/10/201420.0821.4320.0420.681,089,818
10/9/201421.3621.7120.9521.17670,860
10/8/201421.4221.6120.7621.431,355,267
10/7/201422.1422.4221.3821.40885,604
10/6/201423.0523.5522.3522.36469,407
10/3/201422.7222.9822.5022.85331,171
10/2/201422.1522.6221.9822.45471,237
10/1/201422.3522.5421.8522.28644,392
9/30/201423.2423.2722.3122.32509,691
9/29/201422.7223.4922.6923.28475,284
9/26/201423.0723.3422.7323.10585,854
9/25/201423.7323.9423.0423.06451,779
9/24/201423.0824.3223.0023.69918,977
9/23/201423.4023.5722.6722.95885,343
9/22/201424.4724.6623.5723.64614,894
9/19/201424.9725.3324.3924.51918,823
9/18/201425.5725.5724.7724.84607,005
9/17/201425.5525.9125.3725.41436,527
9/16/201425.2025.7224.7425.50562,301
9/15/201425.4125.6324.9525.19317,436
9/12/201425.7925.9725.2425.46510,873
9/11/201425.9825.9825.2025.87633,811
9/10/201425.4826.2225.1526.11429,318
9/9/201425.8326.0025.2125.42708,335
9/8/201425.8125.9825.3825.87521,684
9/5/201426.3126.4225.6425.89589,725
9/4/201427.0527.0526.1826.27710,142
9/3/201426.4726.8026.2026.591,156,304
9/2/201425.9726.5025.8726.26629,780
8/29/201425.2425.7325.1925.61250,395
8/28/201426.0726.1725.2025.25424,425
8/27/201426.0526.3525.8526.17280,789
8/26/201425.2326.1825.2326.09464,942
8/25/201425.3225.8325.0525.21501,454
8/22/201425.7626.0125.1625.18406,213
8/21/201425.9526.1825.3325.74547,285
8/20/201426.2326.4525.8625.93460,137
8/19/201426.1926.4925.9726.34446,981
8/18/201425.7326.2525.7326.18537,201
8/15/201425.3525.7225.0725.55578,111
8/14/201424.6325.1424.5325.12296,812
8/13/201424.5724.8324.4024.65288,552
8/12/201424.2324.6224.2224.42738,757
8/11/201424.4824.8524.3224.41353,146
8/8/201424.3424.6224.0524.45686,175
8/7/201424.9725.0123.8524.36838,021
8/6/201423.6524.1523.4523.79481,641
8/5/201423.1723.8223.0823.66427,627
8/4/201423.3523.4722.7123.40433,065
8/1/201423.5923.7722.9223.31431,956
7/31/201423.8123.9723.3023.37483,657
7/30/201423.8224.2123.4524.09647,031
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center