Medicines Co $23.55

down -0.88


28/7/2014 10:40 AM  |  NASDAQ : MDCO  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
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
6/3/201427.9128.2027.7328.07600,648
6/2/201427.9928.2927.7628.06450,267
5/30/201427.7527.9927.6027.90437,685
5/29/201427.5127.8027.2927.78387,441
5/28/201427.8027.9927.1327.43631,241
5/27/201427.5928.2627.3427.74897,068
5/23/201425.9727.4425.7627.24739,551
5/22/201425.5626.1525.3925.87301,617
5/21/201425.4925.8525.3525.49456,628
5/20/201425.9225.9524.8825.33558,941
5/19/201425.4226.5125.3926.05477,655
5/16/201426.1626.3025.3425.52639,005
5/15/201425.8426.5025.6326.21626,331
5/14/201425.9326.4725.7226.06729,245
5/13/201425.9326.5125.8725.95610,429
5/12/201425.5626.2025.4525.90428,136
5/9/201424.8725.5324.6925.49463,758
5/8/201425.9026.1424.8725.07519,600
5/7/201426.3426.3625.3425.90588,176
5/6/201426.4626.7426.0526.14892,057
5/5/201426.2026.8725.7526.68746,798
5/2/201426.5026.8826.0526.46427,396
5/1/201426.3426.9826.0826.401,708,119
4/30/201426.1826.7225.9626.60684,695
4/29/201426.1626.6625.9326.38792,129
4/28/201426.2826.4225.5626.09507,470
4/25/201425.9326.3525.7926.05656,580
4/24/201425.3026.0824.6526.05861,218
4/23/201425.3726.6224.7225.011,020,461
4/22/201425.4725.9825.1925.53635,308
4/21/201424.7125.3224.3025.30657,081
4/17/201424.0224.9623.9224.551,315,278
4/16/201424.7124.9424.3324.90695,674
4/15/201424.6124.9723.7524.611,401,183
4/14/201425.2625.5024.2224.57674,060
4/11/201425.6425.8424.8425.09865,908
4/10/201426.3226.3225.5125.992,226,377
4/9/201425.1226.4025.0026.211,380,610
4/8/201424.2525.0423.9525.001,042,351
4/7/201424.3824.9424.1124.24720,467
4/4/201425.6225.9024.4024.541,050,824
4/3/201425.1725.6124.5825.381,865,067
4/2/201424.0325.1724.0225.062,136,759
4/1/201423.8924.6923.5324.028,969,673
3/31/201427.1428.6027.1428.42639,478
3/28/201428.6629.3127.8927.90728,678
3/27/201428.3629.5128.0828.72933,734
3/26/201429.1229.3228.2028.29838,852
3/25/201429.3829.7228.4828.89945,288
3/24/201429.4229.5328.0929.221,113,482
3/21/201429.8930.0729.1629.421,700,741
3/20/201430.0230.1029.6229.79761,444
3/19/201429.9830.1529.6730.05414,574
3/18/201429.6830.1829.5930.02661,305
3/17/201429.8230.1029.5329.57385,480
3/14/201429.3830.1129.2729.57600,557
3/13/201430.5430.8029.4629.59781,930
3/12/201430.2630.7030.0030.37365,936
3/11/201430.0730.7429.8530.48902,878
3/10/201429.7530.3929.7529.93555,690
3/7/201430.1130.1129.1929.87743,433
3/6/201430.3030.3029.5829.85753,332
3/5/201430.1830.3029.7630.13739,223
Trading Center