Quantcast
MDCO

Medicines Company (The) Common Stock Historical Stock Prices

$33.6
*  
0.06
0.18%
Get MDCO Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading MDCO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MDCO After Hours
 
 
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 18-JUN-2018 TO 18-SEP-2018

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 33.58 33.87 33.32 33.60 516,672
09/18/2018 33.73 34.5 33.37 33.66 602,571
09/17/2018 34.08 34.1 33.0301 33.56 781,736
09/14/2018 34.34 34.5 33.54 34.06 725,115
09/13/2018 34.3 35.06 33.74 34.44 1,316,351
09/12/2018 33.37 34.53 32.15 34.04 1,549,125
09/11/2018 33.75 34.31 32.8 33.29 955,638
09/10/2018 36.39 36.39 33.84 33.89 1,253,472
09/07/2018 36.04 36.66 35.641 36.22 655,889
09/06/2018 37.8 38.28 36.25 36.27 765,691
09/05/2018 39.35 39.35 37.84 37.86 656,928
09/04/2018 39.46 39.82 39.01 39.39 598,876
08/31/2018 40.05 40.55 39.46 39.61 358,797
08/30/2018 40.93 41.33 40.21 40.26 706,569
08/29/2018 39.46 41.04 39.24 40.94 998,963
08/28/2018 39.34 39.7756 39.09 39.4 497,142
08/27/2018 38.99 39.93 38.7 39.23 591,311
08/24/2018 39.12 39.28 38.72 38.92 497,019
08/23/2018 39.44 39.86 38.33 38.99 665,287
08/22/2018 39.31 39.62 38.94 39.25 785,788
08/21/2018 39.58 39.82 38.93 39.37 575,493
08/20/2018 40.09 40.455 38.95 39.49 715,407
08/17/2018 39.37 40 39.35 39.85 337,945
08/16/2018 39.94 39.995 39.2 39.53 430,451
08/15/2018 39.48 40.11 39.07 39.78 1,114,652
08/14/2018 38.86 40.05 38.765 39.88 855,116
08/13/2018 38.54 39.04 38.35 38.75 381,445
08/10/2018 38.87 39.36 38.25 38.53 1,119,065
08/09/2018 38.77 39.26 38.7 38.94 423,521
08/08/2018 38.88 39.2775 38.5 38.91 509,943
08/07/2018 39.22 39.22 38.53 38.89 424,208
08/06/2018 38.52 39.43 38.08 39 638,093
08/03/2018 39.22 39.78 37.96 38.51 640,645
08/02/2018 38.96 39.79 38.92 39.19 497,430
08/01/2018 38.54 40.87 37.72 39.57 1,308,948
07/31/2018 39.31 40.03 39.01 39.73 547,519
07/30/2018 39.38 39.58 38.8 39.11 425,660
07/27/2018 39.96 39.99 38.9 39.28 412,170
07/26/2018 40.14 40.14 39.23 39.89 513,131
07/25/2018 39.76 40.22 39.47 40.03 507,941
07/24/2018 40.22 40.325 39 39.87 394,423
07/23/2018 39.74 40.245 39.22 39.98 504,167
07/20/2018 39.95 40.17 39.64 39.8 379,723
07/19/2018 39.76 40.27 39.36 40.08 909,094
07/18/2018 40.33 40.86 39.28 39.76 800,934
07/17/2018 40.27 41.57 39.76 40.38 1,216,427
07/16/2018 40.03 40.44 39.28 40.31 838,659
07/13/2018 40.87 41.41 39.22 40.04 936,357
07/12/2018 39.77 41.18 38.95 40.88 1,189,365
07/11/2018 38.34 40.51 38.12 39.41 1,909,602
07/10/2018 39.34 39.585 38.01 38.67 1,440,667
07/09/2018 38.57 39.35 38.01 39.33 923,939
07/06/2018 37.75 38.96 37.49 38.45 646,817
07/05/2018 36.35 37.61 36.18 37.6 636,897
07/03/2018 37.43 37.43 36.07 36.13 280,646
07/02/2018 36.29 37.34 35.51 37.16 1,059,885
06/29/2018 34.98 37.42 34.87 36.7 1,199,591
06/28/2018 35.29 35.5 34.405 34.69 1,055,792
06/27/2018 36.25 37.61 35.35 35.36 964,761
06/26/2018 35.4 35.9 34.685 35.59 434,908
06/25/2018 36.29 36.68 35.04 35.4 499,303
06/22/2018 36.7 37.36 36.11 36.28 870,929
06/21/2018 37.45 37.75 35.82 36.59 898,927
06/20/2018 37.69 37.91 37.05 37.44 888,927
06/19/2018 36.63 37.6 36.44 37.36 652,196
06/18/2018 36.67 36.88 36.13 36.81 671,659
*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?

Smart Portfolio