Medicines Co $25.53

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : MDCO  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
4/22/201425.4725.9825.1925.53635,308
4/21/201424.7125.3224.3025.30657,081
4/17/201424.0224.9623.9224.551,315,280
4/16/201424.7124.9424.3324.90695,674
4/15/201424.6124.9723.7524.611,401,180
4/14/201425.2625.5024.2224.57674,060
4/11/201425.6425.8424.8425.09865,908
4/10/201426.3226.3225.5125.992,226,380
4/9/201425.1226.4025.0026.211,380,610
4/8/201424.2525.0423.9525.001,042,350
4/7/201424.3824.9424.1124.24720,467
4/4/201425.6225.9024.4024.541,050,820
4/3/201425.1725.6124.5825.381,865,070
4/2/201424.0325.1724.0225.062,136,760
4/1/201423.8924.6923.5324.028,969,670
3/31/201427.1428.6027.1428.42639,478
3/28/201428.6629.3127.8927.90728,678
3/27/201428.3629.5128.0828.72933,734
3/26/201429.1229.3228.2028.29838,852
3/25/201429.3829.7228.4828.89945,288
3/24/201429.4229.5328.0929.221,113,480
3/21/201429.8930.0729.1629.421,700,740
3/20/201430.0230.1029.6229.79761,444
3/19/201429.9830.1529.6730.05414,574
3/18/201429.6830.1829.5930.02661,305
3/17/201429.8230.1029.5329.57385,480
3/14/201429.3830.1129.2729.57600,557
3/13/201430.5430.8029.4629.59781,930
3/12/201430.2630.7030.0030.37365,936
3/11/201430.0730.7429.8530.48902,878
3/10/201429.7530.3929.7529.93555,690
3/7/201430.1130.1129.1929.87743,433
3/6/201430.3030.3029.5829.85753,332
3/5/201430.1830.3029.7630.13739,223
3/4/201430.5331.0030.1430.192,219,050
3/3/201430.3130.5529.6630.071,115,490
2/28/201431.6831.7230.2230.55808,593
2/27/201431.5532.1331.3631.61962,721
2/26/201430.6131.7230.3931.461,008,490
2/25/201431.0031.0130.3030.50858,509
2/24/201430.0431.3029.6030.991,640,070
2/21/201430.6230.9529.7029.87947,124
2/20/201429.6730.8229.4130.64964,165
2/19/201429.7630.8729.0029.841,520,080
2/18/201429.2130.1029.2130.001,351,240
2/14/201429.1030.0529.0029.521,523,720
2/13/201428.9529.5728.0029.285,218,610
2/12/201433.1033.1033.1033.103,690
2/11/201432.4134.2131.8233.101,051,070
2/10/201431.5132.8630.5032.423,553,920
2/7/201433.0035.0033.0034.221,096,820
2/6/201433.0733.6332.8732.89738,614
2/5/201433.0833.6232.1933.04956,761
2/4/201433.5433.9332.6832.98795,268
2/3/201434.7835.1133.2833.311,079,380
1/31/201434.5935.1534.2034.76631,009
1/30/201435.7835.9935.2635.42902,362
1/29/201436.8636.9235.3435.57872,455
1/28/201436.1537.2735.8737.27577,142
1/27/201437.5437.5635.8636.19838,634
1/24/201438.5038.5337.3337.56521,874
1/23/201439.0939.0938.4038.86519,210
1/22/201438.7039.2637.8839.07626,793
1/21/201437.9638.9137.5738.50874,865
1/17/201439.5739.6037.7637.901,617,040
1/16/201439.8639.9539.4639.60389,801
1/15/201439.7140.1738.9239.95423,612
1/14/201439.0639.4738.5539.42460,857
1/13/201441.0041.2838.8039.05943,685
1/10/201438.4340.5038.1540.391,743,220
1/9/201438.1738.6337.6538.36941,816
1/8/201438.6338.9038.0638.16929,023
1/7/201437.9638.7737.6738.63747,540
1/6/201438.3038.3937.3437.74499,472
1/3/201438.1438.4337.9638.21342,860
1/2/201438.5238.5237.3938.22619,398
12/31/201338.6338.9038.2238.62384,708
12/30/201337.7338.6237.4038.57497,566
12/27/201337.9938.2537.4237.86368,383
12/26/201338.3438.5337.9138.41384,955
12/24/201338.2538.5037.8738.43183,194
12/23/201338.0138.4437.6038.42557,339
12/20/201336.9538.1336.3537.921,084,280
12/19/201336.9437.2336.5136.81582,925
12/18/201336.7337.2336.2737.06453,466
12/17/201337.2537.4236.2636.67493,372
12/16/201337.0537.4436.7837.31439,164
12/13/201336.8937.2636.6836.89501,848
12/12/201336.3937.1536.0136.76809,001
12/11/201337.0837.0836.0536.34740,832
12/10/201337.8237.9536.5337.02667,166
12/9/201338.0038.4637.6037.80532,558
12/6/201339.1139.4038.1738.20707,216
12/5/201337.9539.0837.4538.911,387,900
12/4/201336.5938.5036.5037.701,281,830
12/3/201336.5836.9636.2936.55488,566
12/2/201336.5736.7536.2736.58491,904
11/29/201336.8537.0036.5036.61220,241
11/27/201336.7836.9536.4036.62375,766
11/26/201336.6736.8436.3036.64675,348
Trading Center