MDCO

Historical Stock Prices

$29.08
*  
0.04
0.14%
Get MDCO Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 28.83 29.16 28.314 29.08 848,553
04/16/2015 30 30.5597 28.33 29.12 2,362,250
04/15/2015 28.97 28.97 28.97 28.97 00
04/14/2015 29.41 29.59 28.91 28.97 833,126
04/13/2015 28.51 30.17 28.5 29.3 3,006,702
04/10/2015 26.26 28.8 26.1 28.31 5,323,718
04/09/2015 28.22 28.45 27.54 27.82 1,585,174
04/08/2015 27.6 28.44 27.06 28.19 1,071,339
04/07/2015 27.25 27.63 26.97 27.51 714,108
04/06/2015 27.2 27.76 27.05 27.19 641,093
04/02/2015 28 28.35 27.31 27.52 871,405
04/01/2015 28.12 28.12 27.3 28.01 1,598,639
03/31/2015 28.32 28.55 28.01 28.02 515,774
03/30/2015 28.82 28.9899 27.77 28.36 873,439
03/27/2015 27.8 28.7 27.8 28.6 824,812
03/26/2015 27.69 28.7 27.54 27.9 1,250,718
03/25/2015 30.21 30.36 28.2 28.23 1,793,414
03/24/2015 30.52 30.9099 30.07 30.155 1,272,517
03/23/2015 30.96 31.09 30.44 30.47 693,364
03/20/2015 31.57 32.44 30.66 31.01 1,272,708
03/19/2015 30.98 31.85 30.39 31.29 1,342,215
03/18/2015 29.51 31.54 29.28 31.05 2,540,972
03/17/2015 29.23 29.75 29.18 29.38 959,872
03/16/2015 28.75 29.41 28.7101 29.36 1,060,724
03/13/2015 27.96 28.81 27.75 28.56 893,821
03/12/2015 28.03 28.54 27.74 28.15 694,466
03/11/2015 27.31 27.98 26.87 27.93 1,109,208
03/10/2015 26.93 27.94 26.62 27.35 1,790,468
03/09/2015 28.25 28.25 25.94 27.16 5,836,012
03/06/2015 29.51 29.63 28.7 28.78 920,533
03/05/2015 29.95 30.11 29.56 29.64 742,852
03/04/2015 29.6 30.2699 29.23 29.96 764,025
03/03/2015 29.05 30.21 29.05 29.77 1,667,234
03/02/2015 28.78 29.24 28.59 29.11 572,693
02/27/2015 29.56 29.81 28.7 28.765 723,209
02/26/2015 28.9 29.78 28.75 29.525 959,325
02/25/2015 28.85 28.95 28.3 28.83 1,002,322
02/24/2015 29.5 29.77 28.55 28.96 858,186
02/23/2015 28.45 29.97 28.206 29.29 1,501,943
02/20/2015 28.4 28.61 27.78 28.46 898,778
02/19/2015 28.38 29.01 28.1 28.45 1,883,412
02/18/2015 29.54 29.74 28.01 28.5 1,609,255
02/17/2015 28.84 29.73 28.84 29.66 1,105,543
02/13/2015 28.97 29.82 28.96 29.79 1,199,398
02/12/2015 28.9 29 28.59 28.88 665,152
02/11/2015 28.68 28.86 28.35 28.72 633,935
02/10/2015 28.48 28.85 28.33 28.73 502,823
02/09/2015 28.32 28.69 28.14 28.29 750,289
02/06/2015 28.71 28.71 28.08 28.34 1,115,818
02/05/2015 28.56 28.8 28.19 28.63 1,059,475
02/04/2015 28.5 28.72 28 28.39 1,425,799
02/03/2015 28.83 29.11 28.5 28.98 768,912
02/02/2015 28.48 28.93 28.31 28.835 858,507
01/30/2015 28.4 29.09 28.25 28.67 1,063,674
01/29/2015 28.47 28.63 27.83 28.6 559,750
01/28/2015 28.9 29.02 28.4 28.54 769,618
01/27/2015 27.89 28.91 27.6 28.7 869,944
01/26/2015 28.41 29.25 27.98 28.39 1,012,685
01/23/2015 28.13 28.52 27.3 28.4 2,442,212
01/22/2015 26.18 27.74 25.51 27.5 2,734,489
01/21/2015 25.41 26.55 25.05 26.02 2,123,323
01/20/2015 25.17 25.2 24.14 24.7 1,239,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?