$21.99 0.00 (%) Medicines Co - NASDAQ

Oct. 23, 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
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
7/29/201423.6123.7423.2523.55580,633
7/28/201424.3924.6323.4323.45663,592
7/25/201424.4924.6024.0824.43661,044
7/24/201424.9025.2624.5024.631,191,368
7/23/201425.8526.5524.7624.871,311,168
7/22/201426.3726.7726.1726.35634,659
7/21/201425.7726.3925.4826.14487,568
7/18/201425.3926.2825.3025.90657,381
7/17/201426.0726.3425.4425.59454,990
7/16/201426.6126.8026.3126.38344,675
7/15/201427.1627.3026.5026.55683,005
7/14/201427.4827.5627.1927.20291,599
7/11/201427.1327.3226.7327.22221,424
7/10/201426.9727.5626.8627.21477,691
7/9/201427.2427.6427.0527.46455,965
7/8/201428.8728.9027.2827.33623,708
7/7/201428.7829.7528.7628.83425,414
7/3/201429.6929.7529.1629.60209,009
7/2/201429.5529.7628.9229.64536,961
7/1/201429.1329.8229.1229.51499,584
6/30/201428.0829.0928.0829.06517,296
6/27/201429.3729.3728.3029.03642,099
6/26/201428.2628.7127.7828.45617,767
6/25/201428.5928.7928.3028.36568,236
6/24/201429.2729.5928.6028.65366,587
6/23/201429.5129.6028.8929.21532,705
6/20/201428.2129.6228.1929.571,240,243
6/19/201428.1028.1727.5828.03286,311
6/18/201428.2828.2927.2528.00439,803
6/17/201427.7728.6327.6728.36387,172
6/16/201427.6528.0227.3527.82384,326
6/13/201428.1528.3227.1427.61429,398
6/12/201428.2528.5027.9028.04432,804
6/11/201428.3828.7028.1028.26275,132
6/10/201428.4828.5928.1828.53344,540
6/9/201429.3029.6228.3928.63871,542
6/6/201429.5029.7529.0229.35406,821
6/5/201428.7129.1828.4129.18471,111
6/4/201427.9428.6627.9428.49642,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center