$37.74 -0.37 (%) Medicines Co - NASDAQ

Sep. 30, 2016 | 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
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
7/15/201636.0337.9835.8436.12417,899
7/14/201635.9436.1935.1135.77628,450
7/13/201636.8737.0035.7735.82503,269
7/12/201636.5737.0736.0936.621,249,872
7/11/201634.9139.0034.4036.193,991,704
7/8/201634.5735.0434.0534.901,700,592
7/7/201634.7835.1634.1734.391,442,778
7/6/201633.5534.9633.4334.911,345,321
7/5/201634.0334.5033.3833.64587,220
7/1/201633.7534.1933.2934.12509,735
6/30/201634.0034.7133.1833.631,024,830
6/29/201635.0035.0933.7233.80842,634
6/28/201633.5234.7933.5034.69826,307
6/27/201633.1935.3232.8433.281,881,235
6/24/201633.1634.4233.1633.262,095,465
6/23/201633.6334.5933.2434.541,171,025
6/22/201633.2533.9332.7933.23683,230
6/21/201634.7035.1333.3333.371,423,635
6/20/201634.7735.2334.3134.68740,722
6/17/201635.9035.9034.2234.331,330,676
6/16/201636.5036.7835.5635.98537,577
6/15/201636.7436.9836.3036.62865,149
6/14/201636.3336.7835.6136.471,052,722
6/13/201636.7637.4636.2636.571,013,257
6/10/201638.0338.4336.7037.261,113,399
6/9/201639.0839.0837.9238.482,387,794
6/8/201637.9939.0037.5338.322,311,770
6/7/201637.0438.4536.4338.075,675,838
6/6/201636.3138.4936.1036.963,167,609
6/3/201637.5337.5636.1337.19647,141
6/2/201637.7638.0237.0937.791,219,204
6/1/201637.5838.3337.3037.531,089,153
5/31/201637.9938.0437.3037.61856,789
5/27/201637.4237.7537.1337.67396,779
5/26/201637.0837.6336.7037.22551,573
5/25/201637.4237.9037.0137.17488,467
5/24/201636.8837.4436.5137.29801,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center