Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medicines Company
(NQ:
MDCO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
48.56
49.67
48.51
49.32
1,049,677
+0.74(+1.52%)
Apr 27, 2017
49.49
49.97
47.52
48.58
1,725,880
-1.17(-2.35%)
Apr 26, 2017
50.54
50.72
47.25
49.75
3,186,440
+0.64(+1.30%)
Apr 25, 2017
51.71
52.33
48.94
49.11
2,413,073
-2.34(-4.55%)
Apr 24, 2017
52.62
52.92
51.22
51.45
1,343,142
-0.38(-0.73%)
Apr 21, 2017
52.76
53.16
51.22
51.83
1,609,845
-1.06(-2.00%)
Apr 20, 2017
52.99
53.39
52.62
52.89
1,116,460
+0.00(+0.00%)
Apr 19, 2017
52.92
53.55
52.65
52.89
1,308,628
+0.35(+0.67%)
Apr 18, 2017
53.89
54.93
52.01
52.54
1,324,611
-1.64(-3.03%)
Apr 17, 2017
54.50
54.91
53.52
54.18
1,004,382
+0.11(+0.20%)
Apr 13, 2017
53.93
55.05
53.53
54.07
1,308,591
+0.07(+0.13%)
Apr 12, 2017
54.43
55.25
53.81
54.00
1,623,717
-0.70(-1.28%)
Apr 11, 2017
52.89
55.95
52.71
54.70
2,339,866
+1.86(+3.52%)
Apr 10, 2017
52.21
53.13
51.32
52.84
1,417,624
+0.97(+1.87%)
Apr 07, 2017
49.99
52.50
49.67
51.87
1,435,331
+1.56(+3.10%)
Apr 06, 2017
49.16
50.53
48.99
50.31
1,080,381
+1.18(+2.40%)
Apr 05, 2017
49.39
50.80
49.07
49.13
1,097,472
-0.33(-0.67%)
Apr 04, 2017
50.39
52.21
49.04
49.46
1,626,968
-0.93(-1.85%)
Apr 03, 2017
48.95
50.72
48.36
50.39
1,773,082
+1.49(+3.05%)
Mar 31, 2017
48.83
49.33
48.24
48.90
1,415,020
-0.19(-0.39%)
Mar 30, 2017
49.87
50.46
48.22
49.09
1,149,112
-0.94(-1.88%)
Mar 29, 2017
50.82
51.66
49.93
50.03
953,985
-0.99(-1.94%)
Mar 28, 2017
50.94
52.00
50.48
51.02
914,494
+0.11(+0.22%)
Mar 27, 2017
50.59
51.50
49.85
50.91
903,995
+0.22(+0.43%)
Mar 24, 2017
50.10
50.94
49.69
50.69
1,172,089
+0.70(+1.40%)
Mar 23, 2017
49.74
50.86
49.23
49.99
857,299
+0.34(+0.68%)
Mar 22, 2017
49.66
50.31
48.71
49.65
931,463
+0.29(+0.59%)
Mar 21, 2017
51.43
52.20
48.59
49.36
2,132,357
-1.94(-3.78%)
Mar 20, 2017
48.76
52.23
48.76
51.30
4,137,004
+2.92(+6.04%)
Mar 17, 2017
40.25
50.36
38.85
48.38
20,512,112
-4.20(-7.99%)
Mar 16, 2017
55.00
55.28
51.91
52.58
2,372,660
-1.83(-3.36%)
Mar 15, 2017
52.64
54.89
52.64
54.41
1,565,121
+2.10(+4.01%)
Mar 14, 2017
52.74
52.92
51.68
52.31
522,507
-0.64(-1.21%)
Mar 13, 2017
52.69
53.33
51.76
52.95
1,145,691
+0.14(+0.27%)
Mar 10, 2017
53.51
53.83
51.89
52.81
1,412,334
-0.29(-0.55%)
Mar 09, 2017
51.76
53.15
51.00
53.10
1,697,362
+1.52(+2.95%)
Mar 08, 2017
50.14
52.68
49.62
51.58
1,580,824
+1.64(+3.28%)
Mar 07, 2017
50.01
50.64
49.42
49.94
1,344,966
-0.59(-1.17%)
Mar 06, 2017
51.09
51.59
50.44
50.53
1,408,373
-1.18(-2.28%)
Mar 03, 2017
51.90
52.67
51.30
51.71
1,890,453
-0.34(-0.65%)
Mar 02, 2017
51.32
52.98
51.31
52.05
1,835,909
-0.65(-1.23%)
Mar 01, 2017
53.50
54.70
52.61
52.70
2,269,401
+0.28(+0.53%)
Feb 28, 2017
50.10
52.99
48.86
52.42
2,318,762
-0.80(-1.50%)
Feb 27, 2017
52.26
53.37
51.74
53.22
2,008,844
+1.16(+2.23%)
Feb 24, 2017
51.51
52.36
50.83
52.06
1,437,183
+0.22(+0.42%)
Feb 23, 2017
52.14
52.58
51.49
51.84
2,142,547
-0.38(-0.73%)
Feb 22, 2017
53.45
53.78
52.17
52.22
1,180,837
-1.11(-2.08%)
Feb 21, 2017
54.00
54.01
52.80
53.33
1,052,764
-0.07(-0.13%)
Feb 17, 2017
53.40
53.40
53.40
0
+0.60(+1.14%)
Feb 16, 2017
52.68
52.85
51.19
52.80
966,617
+0.24(+0.46%)
Feb 15, 2017
51.36
52.66
50.38
52.56
1,638,491
+1.04(+2.02%)
Feb 14, 2017
50.51
51.54
50.13
51.52
1,953,113
+0.87(+1.72%)
Feb 13, 2017
50.65
51.14
49.95
50.65
2,173,257
-0.04(-0.08%)
Feb 10, 2017
49.15
51.03
48.58
50.69
2,066,956
+1.94(+3.98%)
Feb 09, 2017
47.26
49.09
46.81
48.75
2,040,664
+1.52(+3.22%)
Feb 08, 2017
46.26
47.81
45.39
47.23
1,616,573
+0.93(+2.01%)
Feb 07, 2017
47.14
47.72
46.04
46.30
1,570,254
-0.97(-2.05%)
Feb 06, 2017
46.03
48.21
45.52
47.27
4,017,976
+1.31(+2.85%)
Feb 03, 2017
41.26
46.11
41.01
45.96
10,570,772
+7.96(+20.95%)
Feb 02, 2017
37.18
38.02
36.73
38.00
1,094,090
+0.75(+2.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.