Quantcast
MDCO

Historical Stock Prices

$19.06
*  
0.70
3.54%
Get MDCO Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 19.26 19.4 18.6401 19.06 4,885,117
12/13/2018 22 22.08 19.75 19.76 6,383,301
12/12/2018 20.95 23.2 20.71 23.11 682,900
12/11/2018 21.05 21.78 20.55 20.7 997,208
12/10/2018 21.32 21.42 20.555 20.79 1,181,498
12/07/2018 22.09 22.48 21.25 21.35 414,811
12/06/2018 21.58 22.46 21 22.05 915,313
12/04/2018 21.81 22.457 21.25 21.58 1,340,399
12/03/2018 22.46 22.97 21.6598 21.82 646,741
11/30/2018 21.41 22.21 21.1 22.13 882,680
11/29/2018 21.44 21.91 21.09 21.45 407,909
11/28/2018 20.91 21.46 20.4 21.44 469,637
11/27/2018 21.39 21.43 20.33 20.91 867,635
11/26/2018 21.17 21.87 21.02 21.43 1,166,710
11/23/2018 21.04 21.67 20.87 21 395,349
11/21/2018 20.53 21.56 20.53 21.22 900,320
11/20/2018 20.35 20.84 19.73 20.44 1,592,994
11/19/2018 20.67 21.02 19.76 20.65 1,643,888
11/16/2018 20.51 20.63 19.55 20.1 2,530,246
11/15/2018 20.72 21.46 20.03 20.75 2,008,053
11/14/2018 23.07 23.19 20.55 20.8 1,553,017
11/13/2018 22.49 23.32 22.49 22.8 886,680
11/12/2018 23.81 24.08 22.06 22.34 1,225,019
11/09/2018 23.91 24.27 23.23 23.79 970,469
11/08/2018 25.1 25.86 23.84 23.99 1,069,741
11/07/2018 25.42 25.77 24.92 25.64 1,016,417
11/06/2018 25.47 25.77 24.93 25.39 359,520
11/05/2018 25.45 25.54 24.63 25.43 534,702
11/02/2018 25.25 26.03 24.7 25.53 959,414
11/01/2018 23.37 26.01 23.37 25.14 1,155,697
10/31/2018 24.1 24.19 23.22 23.26 685,665
10/30/2018 23.95 24.76 23.325 23.74 772,088
10/29/2018 24.68 25.82 24.01 24.03 882,949
10/26/2018 24.92 24.92 23.87 24.29 991,799
10/25/2018 25.46 25.89 25.01 25.1 876,819
10/24/2018 26.59 26.85 25.3 25.35 991,678
10/23/2018 26.09 27 25.67 26.62 1,019,405
10/22/2018 27 27.32 25.94 26.59 710,404
10/19/2018 27.21 28.17 26.72 26.9 865,669
10/18/2018 27.65 27.88 26.76 27.24 949,812
10/17/2018 27.95 28.27 27.23 27.77 1,115,629
10/16/2018 27.07 28.93 26.945 28.09 1,562,900
10/15/2018 26.3 27.36 25.95 26.93 853,983
10/12/2018 26.69 26.9311 26.1 26.23 778,631
10/11/2018 27 27.38 26.24 26.25 904,086
10/10/2018 27.7 27.7 26.73 27.01 1,396,261
10/09/2018 27.86 28.3514 27.47 27.71 855,945
10/08/2018 27.92 28.31 27.11 27.92 669,491
10/05/2018 28.9 29.3 27.57 28.12 696,998
10/04/2018 30.47 30.59 28.64 28.76 1,554,507
10/03/2018 31.21 31.53 30.57 30.65 752,093
10/02/2018 30.31 32.16 30.13 31.17 1,359,395
10/01/2018 30.14 32.31 30.14 30.29 2,137,581
09/28/2018 29.68 30.005 28.93 29.91 1,554,099
09/27/2018 30.35 30.42 29.42 29.69 1,116,248
09/26/2018 31.41 31.45 30.1 30.49 1,239,363
09/25/2018 32.82 32.88 31.41 31.47 806,143
09/24/2018 33.5 33.96 32.69 32.83 557,598
09/21/2018 34.46 35.01 33.52 33.75 678,621
09/20/2018 33.82 34.65 33.52 34.49 555,690
09/19/2018 33.58 33.87 33.32 33.6 515,772
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
*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