$33.67 -0.87 (%) Medicines Co - NASDAQ

Dec. 7, 2016 | 09:39 AM

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
12/6/201634.4935.6833.7834.541,073,126
12/5/201633.9835.3233.9834.48985,540
12/2/201634.1534.1833.1133.42612,879
12/1/201635.3335.8933.2033.491,898,878
11/30/201636.3336.6035.0235.10589,629
11/29/201636.1036.6034.8136.01714,479
11/28/201637.2337.6335.9936.10521,705
11/25/201637.9837.9836.9137.23322,810
11/23/201636.2837.9136.0337.73912,085
11/22/201636.5136.9636.0336.711,073,867
11/21/201636.7936.9836.2836.88669,046
11/18/201636.6636.8836.1636.63793,205
11/17/201637.9238.1236.0436.651,528,052
11/16/201637.5039.8437.0638.233,154,320
11/15/201636.4041.0733.1236.795,569,509
11/14/201637.7537.7936.2236.462,379,801
11/11/201634.8236.3234.5736.251,389,407
11/10/201635.0035.8734.4335.001,657,954
11/9/201635.4235.4233.3534.422,420,719
11/8/201631.3133.9731.2332.522,912,879
11/7/201632.1532.6831.9532.521,262,303
11/4/201630.9932.1730.8831.991,485,233
11/3/201633.0533.4730.8030.88967,704
11/2/201633.7834.1433.0233.03946,267
11/1/201633.5034.6633.0333.971,885,602
10/31/201633.6533.8932.7832.95893,372
10/28/201633.7734.4533.2733.711,117,370
10/27/201636.2536.5233.8033.931,212,056
10/26/201637.3837.3836.2036.311,147,904
10/25/201636.9937.6936.7036.971,109,194
10/24/201636.3537.0836.3136.98906,669
10/21/201636.4137.1236.0436.33748,396
10/20/201636.4136.9636.2336.511,119,749
10/19/201637.8737.8736.4936.561,740,988
10/18/201638.0039.0037.0837.952,808,562
10/17/201635.5636.3235.2535.81837,980
10/14/201636.0036.4835.1035.10888,145
10/13/201635.7736.1135.5035.80850,729
10/12/201636.3537.3935.8335.95685,095
10/11/201636.4837.2236.0136.54779,614
10/10/201635.5936.9935.3836.831,449,505
10/7/201635.5235.8534.5835.412,048,424
10/6/201635.5035.7532.3135.339,503,215
10/5/201638.4238.9037.6438.511,079,378
10/4/201638.1738.4837.6738.19532,365
10/3/201637.5438.1037.0038.071,168,088
9/30/201638.3438.3437.6637.74980,990
9/29/201640.1140.1137.9238.11774,320
9/28/201639.9540.2139.4040.12525,605
9/27/201639.8840.2139.4139.78668,671
9/26/201640.3040.4839.7739.81464,704
9/23/201641.5441.7040.1740.45902,911
9/22/201641.3141.7940.9141.501,266,809
9/21/201639.8541.0539.2340.96986,120
9/20/201638.4739.9738.4739.85811,624
9/19/201639.0039.1537.8138.38784,824
9/16/201637.8938.8037.0638.751,347,794
9/15/201637.6238.3037.2637.88675,043
9/14/201637.5938.0436.9837.52380,652
9/13/201637.9238.0036.9737.60764,111
9/12/201637.0038.4536.9838.25658,632
9/9/201637.1937.5036.9436.99870,184
9/8/201637.2337.6637.0637.59633,676
9/7/201638.1938.7437.1237.38933,711
9/6/201638.2838.7137.7538.24783,714
9/2/201639.1039.2537.7638.31622,445
9/1/201639.0040.0038.6138.97719,720
8/31/201639.0039.2638.1439.171,682,475
8/30/201640.0940.8039.5940.14513,573
8/29/201639.8040.7439.0540.231,228,278
8/26/201638.7740.2638.6439.811,077,029
8/25/201639.0539.7938.2438.81809,731
8/24/201639.7940.5538.5939.041,277,102
8/23/201638.5039.9438.4739.581,048,504
8/22/201637.8639.0237.7438.45642,836
8/19/201637.8038.1037.5237.91691,364
8/18/201637.0038.3737.0037.80808,357
8/17/201637.0137.2036.5536.90511,216
8/16/201637.0937.3236.8036.86413,962
8/15/201637.0037.4236.6137.28364,542
8/12/201636.9237.0236.5737.01364,099
8/11/201636.9137.3236.5936.92403,151
8/10/201638.5638.6036.7336.89928,131
8/9/201638.7238.8638.2638.67546,970
8/8/201638.7939.2438.4438.57554,994
8/5/201638.5039.0038.0038.64524,145
8/4/201638.7539.1537.8438.40631,099
8/3/201638.6238.9538.4038.64440,556
8/2/201638.5039.2337.8238.69612,292
8/1/201639.0539.5838.7639.03689,382
7/29/201638.6839.2438.1739.11655,205
7/28/201637.9539.2037.9238.89977,432
7/27/201637.3638.3636.0837.961,579,913
7/26/201635.4135.7335.1235.43769,734
7/25/201635.1035.7135.0735.38373,237
7/22/201635.0535.5634.7435.21348,306
7/21/201635.3135.7434.7334.91620,862
7/20/201635.0235.7034.7735.13981,771
7/19/201635.1335.4834.2534.72990,337
7/18/201636.0436.1933.5735.10840,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center