$29.14 +0.38 (%) Medicines Co - NASDAQ

Mar. 2, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
2/27/201529.5629.8128.7028.77723,209
2/26/201528.9029.7828.7529.53959,325
2/25/201528.8528.9528.3028.831,002,322
2/24/201529.5029.7728.5528.96858,186
2/23/201528.4529.9728.2129.291,501,943
2/20/201528.4028.6127.7828.46898,778
2/19/201528.3829.0128.1028.451,883,412
2/18/201529.5429.7428.0128.501,609,255
2/17/201528.8429.7328.8429.661,105,543
2/13/201528.9729.8228.9629.791,199,398
2/12/201528.9029.0028.5928.88665,187
2/11/201528.6828.8628.3528.72633,935
2/10/201528.4828.8528.3328.73502,823
2/9/201528.3228.6928.1428.29750,289
2/6/201528.7128.7128.0828.341,115,818
2/5/201528.5628.8028.1928.631,059,475
2/4/201528.5028.7228.0028.391,425,799
2/3/201528.8329.1128.5028.98768,912
2/2/201528.4828.9328.3128.84858,507
1/30/201528.4029.0928.2528.671,063,774
1/29/201528.4728.6327.8328.60559,750
1/28/201528.9029.0228.4028.54769,618
1/27/201527.8928.9127.6028.70869,944
1/26/201528.4129.2527.9828.391,012,685
1/23/201528.1328.5227.3028.402,442,212
1/22/201526.1827.7425.5127.502,734,489
1/21/201525.4126.5525.0526.022,123,323
1/20/201525.1725.2024.1424.701,240,062
1/16/201524.1825.1624.1625.08768,550
1/15/201524.7024.8324.1824.32924,415
1/14/201523.9624.7223.6224.631,092,452
1/13/201525.1425.1424.1224.322,357,459
1/12/201524.6925.0924.1824.921,750,149
1/9/201524.8825.0224.2824.631,110,564
1/8/201525.1025.4424.6024.844,493,733
1/7/201523.9625.6023.3224.796,650,992
1/6/201526.2526.5124.7925.271,336,533
1/5/201526.6026.6825.8026.231,331,857
1/2/201527.7128.0426.5626.63687,051
12/31/201427.6828.0326.4027.67612,874
12/30/201427.9628.0027.5027.65410,058
12/29/201427.3927.9927.2327.96279,122
12/26/201427.2627.4426.8927.34252,894
12/24/201426.8327.1226.1727.06406,401
12/23/201427.4127.5126.8026.85524,313
12/22/201427.2327.6326.9027.47410,313
12/19/201426.9027.4526.8027.312,332,696
12/18/201427.0027.6426.5027.04895,286
12/17/201426.3227.0226.0026.721,408,718
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center