MDCO

Medicines Company (The) Common Stock Historical Stock Prices

$35.59
*  
0.24
0.67%
Get MDCO Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 35.50 35.76 34.92 35.59 512,009
04/29/2016 35.5 35.76 34.92 35.59 512,209
04/28/2016 35.35 36.53 35.1 35.83 530,266
04/27/2016 35.62 36.21 34.89 35.64 1,001,342
04/26/2016 35.26 35.83 34.69 35.68 574,602
04/25/2016 35.83 35.98 35.09 35.22 319,964
04/22/2016 36.26 36.71 35.61 35.83 423,648
04/21/2016 35.12 36.73 34.85 36.29 917,564
04/20/2016 35.33 35.77 34.67 35.12 784,445
04/19/2016 34.46 35.53 33.97 35.2 1,097,064
04/18/2016 33.57 34.57 33.31 34.17 428,354
04/15/2016 33.66 34.37 33.22 33.8 525,199
04/14/2016 33.92 34.46 33.53 33.83 453,096
04/13/2016 32.39 34.28 32.28 33.83 822,727
04/12/2016 32.49 32.655 31.75 32.22 482,116
04/11/2016 33.79 34.31 31.95 32.3 546,268
04/08/2016 34.72 34.79 32.4877 33.47 658,115
04/07/2016 32.78 34.59 32.72 34.36 1,336,966
04/06/2016 32.46 33.53 32.25 32.77 1,163,535
04/05/2016 31.85 32.73 31.71 32.36 850,048
04/04/2016 31.9 32.36 31.62 32.11 591,231
04/01/2016 31.47 32.1 31.15 31.95 594,728
03/31/2016 31.08 32.28 30.73 31.77 582,215
03/30/2016 32.29 32.51 30.97 30.99 549,005
03/29/2016 30.02 31.9 29.4801 31.86 894,754
03/28/2016 31.42 32.53 30.2 30.21 605,049
03/24/2016 31.16 31.84 30.71 31.31 646,834
03/23/2016 32.41 32.67 31.46 31.48 447,136
03/22/2016 30.4 32.75 30.346 32.38 719,579
03/21/2016 31.22 31.49 30.17 30.69 800,363
03/18/2016 31.41 32.23 29.9301 30.55 1,292,715
03/17/2016 31.43 31.43 29.848 30.27 876,159
03/16/2016 30.31 31.72 30.31 31.42 946,755
03/15/2016 32.58 32.87 30.55 30.59 892,419
03/14/2016 32.93 33.35 32.25 32.84 326,975
03/11/2016 32.18 33.01 31.62 32.94 582,817
03/10/2016 32.56 33.105 31.35 31.79 865,605
03/09/2016 34 34.24 32.19 32.52 1,108,579
03/08/2016 34.07 34.73 33.74 33.88 761,664
03/07/2016 34 34.97 33.6 34.24 665,565
03/04/2016 33.81 35 33.66 34.06 693,844
03/03/2016 34.22 34.42 33.6 33.85 794,045
03/02/2016 33.13 34.47 31.655 34.35 824,983
03/01/2016 32.52 33.21 31.96 33.04 1,065,809
02/29/2016 32.23 32.73 31.01 32.16 799,069
02/26/2016 32.7 33.015 31.86 32.3 372,699
02/25/2016 32.77 33.14 32.09 32.49 379,841
02/24/2016 32.9 32.9693 31.84 32.74 663,064
02/23/2016 33.48 34.23 32.84 33.29 778,270
02/22/2016 33.28 34.34 33.03 33.73 820,054
02/19/2016 32.35 33.35 30.05 33.28 821,793
02/18/2016 32.83 33.54 32.1 32.71 907,800
02/17/2016 30.56 34.1 30.5 32.94 2,440,675
02/16/2016 29.53 30.14 28.51 30 1,321,582
02/12/2016 29.55 29.9199 28.45 29.06 810,699
02/11/2016 28.44 29.45 27.5 29.15 921,365
02/10/2016 29.65 30.26 28.99 29.03 921,520
02/09/2016 28.78 30.465 28.0201 29.56 656,669
02/08/2016 30.53 30.84 28.19 29.11 1,573,983
02/05/2016 32.75 33.615 30.6 31 1,202,312
02/04/2016 33.48 34.36 32.61 32.86 829,691
02/03/2016 33.06 34.31 32.13 33.62 1,071,663
02/02/2016 33.55 33.93 32.07 32.86 827,863
02/01/2016 34.26 35.055 33.175 33.84 717,276
*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?