$38.81 -0.23 (%) Medicines Co - NASDAQ

Aug. 25, 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
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
5/10/201635.4735.5533.4534.461,590,841
5/9/201636.2037.5034.7535.901,875,037
5/6/201635.2436.3534.8736.201,347,504
5/5/201634.3035.5733.7534.99899,527
5/4/201635.6535.6534.1934.24749,970
5/3/201635.5236.5035.3536.02712,423
5/2/201635.6435.9534.7435.62426,594
4/29/201635.5035.7634.9235.59512,209
4/28/201635.3536.5335.1035.83530,266
4/27/201635.6236.2134.8935.641,001,342
4/26/201635.2635.8334.6935.68574,602
4/25/201635.8335.9835.0935.22319,964
4/22/201636.2636.7135.6135.83423,648
4/21/201635.1236.7334.8536.29917,564
4/20/201635.3335.7734.6735.12784,445
4/19/201634.4635.5333.9735.201,097,064
4/18/201633.5734.5733.3134.17428,354
4/15/201633.6634.3733.2233.80525,199
4/14/201633.9234.4633.5333.83453,096
4/13/201632.3934.2832.2833.83822,727
4/12/201632.4932.6631.7532.22482,116
4/11/201633.7934.3131.9532.30546,268
4/8/201634.7234.7932.4933.47658,115
4/7/201632.7834.5932.7234.361,336,966
4/6/201632.4633.5332.2532.771,163,535
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center