MDCO

The Medicines Company Historical Stock Prices

$23.45
*  
0.98
4.01%
Get MDCO Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MDCO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.39  24.625  23.43  23.45 663,392
07/28/2014 24.39 24.625 23.43 23.45 663,183
07/25/2014 24.49 24.6 24.08 24.43 661,044
07/24/2014 24.9 25.259 24.5 24.63 1,188,868
07/23/2014 25.85 26.55 24.76 24.87 1,310,768
07/22/2014 26.37 26.77 26.17 26.35 634,659
07/21/2014 25.77 26.39 25.48 26.14 487,568
07/18/2014 25.39 26.28 25.3 25.9 656,381
07/17/2014 26.07 26.34 25.44 25.59 454,990
07/16/2014 26.61 26.8 26.31 26.38 344,675
07/15/2014 27.16 27.295 26.5 26.55 683,005
07/14/2014 27.48 27.56 27.19 27.2 291,599
07/11/2014 27.13 27.32 26.73 27.22 221,424
07/10/2014 26.97 27.56 26.86 27.21 477,691
07/09/2014 27.24 27.64 27.051 27.46 455,965
07/08/2014 28.87 28.9 27.28 27.33 623,708
07/07/2014 28.78 29.75 28.76 28.83 425,414
07/03/2014 29.69 29.75 29.16 29.6 209,009
07/02/2014 29.55 29.76 28.92 29.64 536,961
07/01/2014 29.13 29.82 29.12 29.51 499,584
06/30/2014 28.08 29.09 28.08 29.06 517,296
06/27/2014 29.37 29.37 28.3 29.03 634,610
06/26/2014 28.26 28.71 27.78 28.45 617,767
06/25/2014 28.59 28.79 28.3 28.36 568,236
06/24/2014 29.27 29.585 28.6 28.65 366,587
06/23/2014 29.51 29.6 28.89 29.21 532,705
06/20/2014 28.21 29.62 28.19 29.57 1,240,243
06/19/2014 28.1 28.17 27.58 28.03 286,311
06/18/2014 28.28 28.29 27.25 28 439,803
06/17/2014 27.77 28.63 27.67 28.36 387,172
06/16/2014 27.65 28.02 27.35 27.82 384,326
06/13/2014 28.15 28.32 27.14 27.61 429,398
06/12/2014 28.25 28.5 27.9 28.04 432,804
06/11/2014 28.38 28.7 28.1 28.26 275,132
06/10/2014 28.48 28.59 28.18 28.53 344,540
06/09/2014 29.3 29.62 28.39 28.63 871,542
06/06/2014 29.5 29.75 29.02 29.35 406,821
06/05/2014 28.71 29.18 28.405 29.18 471,111
06/04/2014 27.94 28.66 27.94 28.49 642,407
06/03/2014 27.91 28.2 27.73 28.07 600,648
06/02/2014 27.99 28.29 27.76 28.06 450,267
05/30/2014 27.75 27.99 27.6001 27.9 437,685
05/29/2014 27.51 27.8 27.29 27.78 387,441
05/28/2014 27.8 27.99 27.13 27.43 631,241
05/27/2014 27.59 28.26 27.335 27.74 897,068
05/23/2014 25.97 27.44 25.76 27.24 739,551
05/22/2014 25.56 26.15 25.3901 25.87 297,248
05/21/2014 25.49 25.85 25.35 25.49 456,628
05/20/2014 25.92 25.95 24.88 25.33 558,941
05/19/2014 25.42 26.51 25.39 26.045 477,655
05/16/2014 26.16 26.3 25.34 25.52 639,005
05/15/2014 25.84 26.5 25.63 26.21 625,009
05/14/2014 25.93 26.47 25.72 26.06 729,245
05/13/2014 25.93 26.51 25.87 25.95 610,429
05/12/2014 25.56 26.2 25.45 25.9 428,136
05/09/2014 24.87 25.525 24.69 25.49 463,758
05/08/2014 25.9 26.14 24.87 25.07 519,600
05/07/2014 26.34 26.36 25.34 25.9 588,176
05/06/2014 26.46 26.74 26.05 26.14 891,461
05/05/2014 26.2 26.87 25.75 26.68 746,798
05/02/2014 26.5 26.88 26.0501 26.46 427,396
05/01/2014 26.34 26.98 26.08 26.4 1,708,119
04/30/2014 26.18 26.715 25.96 26.6 680,959
04/29/2014 26.16 26.66 25.93 26.38 790,361
04/28/2014 26.28 26.42 25.56 26.09 507,470
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?