$36.97 +0.46 (%) Medicines Co - NASDAQ

May. 24, 2016 | 01:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
5/23/201636.6736.7436.0336.51454,187
5/20/201636.7336.9736.1836.511,042,212
5/19/201636.5137.2135.7736.47491,525
5/18/201635.5436.8635.3836.591,128,731
5/17/201635.4336.4235.2635.50986,432
5/16/201634.1535.8934.1535.65910,325
5/13/201632.9134.5232.9133.96588,627
5/12/201633.5433.9432.5933.871,659,456
5/11/201634.3934.8533.2333.35694,339
5/10/201635.4735.5533.4534.461,590,841
5/9/201636.2037.5034.7535.901,875,037
5/6/201635.2436.3534.8736.201,347,504
5/5/201634.3035.5733.7534.99899,527
5/4/201635.6535.6534.1934.24749,970
5/3/201635.5236.5035.3536.02712,423
5/2/201635.6435.9534.7435.62426,594
4/29/201635.5035.7634.9235.59512,209
4/28/201635.3536.5335.1035.83530,266
4/27/201635.6236.2134.8935.641,001,342
4/26/201635.2635.8334.6935.68574,602
4/25/201635.8335.9835.0935.22319,964
4/22/201636.2636.7135.6135.83423,648
4/21/201635.1236.7334.8536.29917,564
4/20/201635.3335.7734.6735.12784,445
4/19/201634.4635.5333.9735.201,097,064
4/18/201633.5734.5733.3134.17428,354
4/15/201633.6634.3733.2233.80525,199
4/14/201633.9234.4633.5333.83453,096
4/13/201632.3934.2832.2833.83822,727
4/12/201632.4932.6631.7532.22482,116
4/11/201633.7934.3131.9532.30546,268
4/8/201634.7234.7932.4933.47658,115
4/7/201632.7834.5932.7234.361,336,966
4/6/201632.4633.5332.2532.771,163,535
4/5/201631.8532.7331.7132.36850,048
4/4/201631.9032.3631.6232.11591,231
4/1/201631.4732.1031.1531.95594,728
3/31/201631.0832.2830.7331.77582,215
3/30/201632.2932.5130.9730.99549,255
3/29/201630.0231.9029.4831.86896,154
3/28/201631.4232.5330.2030.21605,049
3/24/201631.1631.8430.7131.31646,834
3/23/201632.4132.6731.4631.48447,136
3/22/201630.4032.7530.3532.38719,579
3/21/201631.2231.4930.1730.69800,363
3/18/201631.4132.2329.9330.551,293,342
3/17/201631.4331.4329.8530.27876,159
3/16/201630.3131.7230.3131.42946,755
3/15/201632.5832.8730.5530.59892,419
3/14/201632.9333.3532.2532.84326,975
3/11/201632.1833.0131.6232.94582,817
3/10/201632.5633.1131.3531.79865,605
3/9/201634.0034.2432.1932.521,108,579
3/8/201634.0734.7333.7433.88761,664
3/7/201634.0034.9733.6034.24665,565
3/4/201633.8135.0033.6634.06693,844
3/3/201634.2234.4233.6033.85794,045
3/2/201633.1334.4731.6634.35824,983
3/1/201632.5233.2131.9633.041,065,809
2/29/201632.2332.7331.0132.16799,069
2/26/201632.7033.0231.8632.30372,699
2/25/201632.7733.1432.0932.49379,841
2/24/201632.9032.9731.8432.74663,064
2/23/201633.4834.2332.8433.29778,270
2/22/201633.2834.3433.0333.73820,054
2/19/201632.3533.3530.0533.28821,793
2/18/201632.8333.5432.1032.71907,800
2/17/201630.5634.1030.5032.942,440,675
2/16/201629.5330.1428.5130.001,321,582
2/12/201629.5529.9228.4529.06810,699
2/11/201628.4429.4527.5029.15921,365
2/10/201629.6530.2628.9929.03921,720
2/9/201628.7830.4728.0229.56656,669
2/8/201630.5330.8428.1929.111,573,983
2/5/201632.7533.6230.6031.001,202,512
2/4/201633.4834.3632.6132.86829,691
2/3/201633.0634.3132.1333.621,071,663
2/2/201633.5533.9332.0732.86827,863
2/1/201634.2635.0633.1833.84717,276
1/29/201633.1234.6132.9234.561,138,344
1/28/201633.8834.3632.4333.291,093,281
1/27/201636.0036.3533.4233.66875,796
1/26/201636.2237.1134.8335.961,268,076
1/25/201636.0137.2535.0035.93820,372
1/22/201636.5537.4835.7636.371,683,577
1/21/201636.2536.9334.5835.561,710,515
1/20/201631.0336.2430.5036.067,248,871
1/19/201632.2232.7230.6731.511,361,302
1/15/201631.9632.2730.0531.751,542,822
1/14/201632.7033.7731.0932.931,373,338
1/13/201633.6334.2832.4532.601,223,878
1/12/201633.1833.7632.7033.501,390,100
1/11/201633.4833.4832.1533.081,154,667
1/8/201633.9034.6733.1533.28833,672
1/7/201634.6134.8933.1333.691,081,341
1/6/201634.7735.5434.3435.24797,047
1/5/201635.3435.7234.7635.17641,436
1/4/201636.8337.1234.8835.301,272,933
12/31/201537.1638.0036.9337.34504,163
12/30/201537.2537.6137.0237.41454,354
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center