$29.10 -0.06 (%) Medicines Co - NASDAQ

Feb. 12, 2016 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
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
12/29/201536.2837.3636.2437.15566,704
12/28/201536.0936.7035.9336.15696,543
12/24/201536.7037.0035.7636.41369,169
12/23/201536.6737.1035.7636.66691,589
12/22/201536.1037.8035.9736.381,418,562
12/21/201539.7839.7835.5135.972,656,367
12/18/201538.4939.9338.1539.582,072,293
12/17/201539.6839.9738.1038.521,080,698
12/16/201539.2539.8538.8739.661,015,218
12/15/201538.8739.6138.7239.09481,971
12/14/201538.8639.8538.1438.53673,182
12/11/201538.7239.3638.4238.71639,195
12/10/201539.0039.7438.3539.36577,367
12/9/201540.0040.2338.9438.99853,976
12/8/201539.0440.5538.8439.991,058,469
12/7/201540.2440.3438.9439.281,058,753
12/4/201539.2640.4138.9640.17993,723
12/3/201541.1742.1338.9739.26998,966
12/2/201541.3942.1540.8041.15789,221
12/1/201542.3842.4841.0641.291,403,009
11/30/201542.4842.8641.4142.011,136,419
11/27/201542.5843.0042.2842.60190,214
11/25/201541.8742.9841.8742.64742,899
11/24/201541.3942.0540.7041.97758,471
11/23/201540.9741.8940.7341.60789,420
11/20/201541.4441.9740.5841.11946,088
11/19/201541.6841.8040.3641.231,006,576
11/18/201541.1441.7640.9141.571,172,777
11/17/201541.4741.7240.5141.081,138,024
11/16/201540.0742.1339.7241.511,926,676
11/13/201538.3342.8538.0240.002,999,633
11/12/201539.0839.6238.4438.49983,744
11/11/201540.6841.8438.9839.111,581,740
11/10/201539.4941.3639.3440.971,478,623
11/9/201539.5340.0938.8839.68775,431
11/6/201538.8339.8938.2539.531,059,554
11/5/201539.3040.5438.4138.941,253,745
11/4/201539.4539.9937.8039.211,393,937
11/3/201534.2540.0134.2538.923,494,252
11/2/201534.4635.7334.3735.271,402,966
10/30/201533.9034.5033.3234.24985,254
10/29/201534.8735.7133.6733.95938,292
10/28/201533.1334.7832.8934.76895,174
10/27/201532.8934.4832.8533.101,114,377
10/26/201532.3933.3231.8233.04933,815
10/23/201532.8733.2231.7132.351,155,976
10/22/201531.8332.5831.1132.411,435,261
10/21/201532.6633.0931.0732.142,088,069
10/20/201535.1635.4832.5932.69937,143
10/19/201534.9336.0034.3235.17764,125
10/16/201535.5535.9534.3635.13793,706
10/15/201534.5335.4633.9035.45876,838
10/14/201533.5534.8133.1334.141,099,457
10/13/201534.6435.2233.7833.891,827,234
10/12/201535.5637.4234.7735.011,566,354
10/9/201535.1735.4034.4734.88856,875
10/8/201535.8135.8533.7634.811,713,392
10/7/201535.6036.3634.6336.001,801,855
10/6/201538.0638.0635.1935.331,669,455
10/5/201539.6239.6237.5438.29968,895
10/2/201537.8939.1237.3739.021,334,876
10/1/201537.9938.8537.0538.461,784,882
9/30/201536.8638.0536.5537.962,300,145
9/29/201537.9038.4136.2236.622,548,059
9/28/201540.4340.7138.0038.252,490,251
9/25/201542.2242.3639.9040.502,038,697
9/24/201541.8041.9140.6741.801,214,472
9/23/201541.6542.4740.9042.151,556,596
9/22/201541.1741.7540.5041.451,935,334
9/21/201542.9643.0741.2141.751,864,661
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center