$28.59 +0.45 (%) Medicines Co - NASDAQ

May. 29, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDCO historical data

Date Open High Low Close Volume
5/28/201527.1328.1726.9428.141,574,563
5/27/201527.0827.7126.8127.63671,499
5/26/201526.9627.4526.8127.11584,696
5/22/201527.3127.6427.0027.09757,588
5/21/201527.1127.7227.0127.48984,031
5/20/201526.8427.3226.4727.23746,193
5/19/201527.0027.3026.6526.87608,311
5/18/201526.3427.0026.0626.92700,135
5/15/201526.0626.4625.9826.35511,773
5/14/201526.0126.1725.6226.01457,836
5/13/201525.9326.0625.7025.97718,592
5/12/201525.6825.9025.2725.80691,275
5/11/201525.7325.9925.4025.76559,669
5/8/201525.6326.1025.3525.67664,854
5/7/201526.1826.3225.5625.58642,740
5/6/201525.9926.2325.3726.151,314,736
5/5/201526.7626.8625.6326.291,707,400
5/4/201527.0027.4426.3826.391,286,381
5/1/201526.3427.5025.9627.071,537,742
4/30/201525.9226.3025.4425.61964,515
4/29/201526.1626.5125.8126.05563,357
4/28/201526.3927.0025.4026.301,178,877
4/27/201527.5227.8126.3026.34696,859
4/24/201527.2527.5227.1027.41455,995
4/23/201527.8327.8327.2427.32560,458
4/22/201527.6927.8727.1527.841,038,533
4/21/201527.6428.0327.3727.59789,276
4/20/201529.3329.3327.1327.441,902,442
4/17/201528.8329.1628.3129.08848,553
4/16/201530.0030.5628.3329.122,362,371
4/15/201528.9728.9728.9728.970
4/14/201529.4129.5928.9128.97836,726
4/13/201528.5130.1728.5029.303,006,702
4/10/201526.2628.8026.1028.315,323,718
4/9/201528.2228.4527.5427.821,634,848
4/8/201527.6028.4427.0628.191,071,339
4/7/201527.2527.6326.9727.51714,108
4/6/201527.2027.7627.0527.19641,093
4/2/201528.0028.3527.3127.52871,405
4/1/201528.1228.1227.3028.011,598,639
3/31/201528.3228.5528.0128.02515,774
3/30/201528.8228.9927.7728.36873,439
3/27/201527.8028.7027.8028.60824,812
3/26/201527.6928.7027.5427.901,250,718
3/25/201530.2130.3628.2028.231,793,414
3/24/201530.5230.9130.0730.161,275,388
3/23/201530.9631.0930.4430.47693,364
3/20/201531.5732.4430.6631.011,272,708
3/19/201530.9831.8530.3931.291,345,065
3/18/201529.5131.5429.2831.052,540,972
3/17/201529.2329.7529.1829.38959,872
3/16/201528.7529.4128.7129.361,060,724
3/13/201527.9628.8127.7528.56893,821
3/12/201528.0328.5427.7428.15694,466
3/11/201527.3127.9826.8727.931,109,350
3/10/201526.9327.9426.6227.351,790,468
3/9/201528.2528.2525.9427.165,836,012
3/6/201529.5129.6328.7028.78920,533
3/5/201529.9530.1129.5629.64742,852
3/4/201529.6030.2729.2329.96764,025
3/3/201529.0530.2129.0529.771,667,234
3/2/201528.7829.2428.5929.11572,693
2/27/201529.5629.8128.7028.77723,209
2/26/201528.9029.7828.7529.53959,325
2/25/201528.8528.9528.3028.831,002,322
2/24/201529.5029.7728.5528.96858,186
2/23/201528.4529.9728.2129.291,501,943
2/20/201528.4028.6127.7828.46898,778
2/19/201528.3829.0128.1028.451,883,412
2/18/201529.5429.7428.0128.501,609,255
2/17/201528.8429.7328.8429.661,105,543
2/13/201528.9729.8228.9629.791,199,398
2/12/201528.9029.0028.5928.88665,187
2/11/201528.6828.8628.3528.72633,935
2/10/201528.4828.8528.3328.73502,823
2/9/201528.3228.6928.1428.29750,289
2/6/201528.7128.7128.0828.341,115,818
2/5/201528.5628.8028.1928.631,059,475
2/4/201528.5028.7228.0028.391,425,799
2/3/201528.8329.1128.5028.98768,912
2/2/201528.4828.9328.3128.84858,507
1/30/201528.4029.0928.2528.671,063,774
1/29/201528.4728.6327.8328.60559,750
1/28/201528.9029.0228.4028.54769,618
1/27/201527.8928.9127.6028.70869,944
1/26/201528.4129.2527.9828.391,012,685
1/23/201528.1328.5227.3028.402,442,212
1/22/201526.1827.7425.5127.502,734,489
1/21/201525.4126.5525.0526.022,123,323
1/20/201525.1725.2024.1424.701,240,062
1/16/201524.1825.1624.1625.08768,550
1/15/201524.7024.8324.1824.32924,415
1/14/201523.9624.7223.6224.631,092,452
1/13/201525.1425.1424.1224.322,357,459
1/12/201524.6925.0924.1824.921,750,149
1/9/201524.8825.0224.2824.631,110,564
1/8/201525.1025.4424.6024.844,493,733
1/7/201523.9625.6023.3224.796,650,992
1/6/201526.2526.5124.7925.271,336,533
1/5/201526.6026.6825.8026.231,331,857
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center