MDCO - The Medicines Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 06, 202084.9084.9084.9084.9084.90-
Jan 03, 202084.9684.9884.8884.9084.9015,581,400
Jan 02, 202084.9384.9884.9284.9684.963,498,500
Dec 31, 201984.8884.9684.8884.9484.941,757,900
Dec 30, 201984.8084.8884.8084.8684.861,039,800
Dec 27, 201984.7584.8084.7184.7884.781,465,000
Dec 26, 201984.7184.7484.6884.7184.71836,200
Dec 24, 201984.7084.7384.6684.6884.68782,100
Dec 23, 201984.7284.7884.6884.6884.681,856,500
Dec 20, 201984.7684.8284.6684.6784.674,256,500
Dec 19, 201984.8784.8784.7284.7684.767,900,400
Dec 18, 201984.2684.3784.1384.1584.153,126,000
Dec 17, 201984.3584.3684.1984.3184.311,619,300
Dec 16, 201984.1784.3984.1584.3584.351,517,200
Dec 13, 201984.0384.2484.0284.2284.221,335,800
Dec 12, 201984.1084.1683.9984.0384.032,607,200
Dec 11, 201984.1984.3283.9184.0784.074,261,500
Dec 10, 201984.1584.4884.1384.2284.223,283,500
Dec 09, 201984.1784.1984.0684.1584.153,093,200
Dec 06, 201984.0084.2483.9984.2184.213,003,100
Dec 05, 201984.0684.1483.8883.9083.904,806,200
Dec 04, 201984.1084.1884.0184.0784.074,802,800
Dec 03, 201983.9684.1583.9484.1084.103,804,800
Dec 02, 201984.1884.2283.9183.9183.916,491,000
Nov 29, 201983.8984.3083.8884.2084.202,462,800
Nov 27, 201983.8584.0583.8584.0584.058,035,200
Nov 26, 201983.9083.9683.8083.8883.8828,040,300
Nov 25, 201984.0484.1083.7083.8083.8047,196,300
Nov 22, 201969.3271.2767.9068.5568.552,394,000
Nov 21, 201971.0072.8469.1369.7669.761,936,700
Nov 20, 201969.0271.0666.4970.5970.594,693,100
Nov 19, 201973.4973.8567.8270.2170.2114,518,700
Nov 18, 201952.2559.0052.1658.6558.654,718,800
Nov 15, 201952.0552.2249.1651.9851.982,116,900
Nov 14, 201952.5252.8650.8150.8950.891,627,500
Nov 13, 201953.2454.1252.1652.8152.811,392,700
Nov 12, 201955.5255.5352.6753.3953.391,934,800
Nov 11, 201954.9056.1954.1755.3755.37841,200
Nov 08, 201954.3055.3053.9255.0155.01857,700
Nov 07, 201953.8454.7753.0954.3754.371,174,900
Nov 06, 201953.7353.8252.5453.5653.561,989,700
Nov 05, 201952.6754.5052.4453.6453.64926,900
Nov 04, 201952.0553.0951.6352.7052.701,152,600
Nov 01, 201952.5052.9051.4551.8251.821,374,100
Oct 31, 201954.9055.1351.0052.4952.492,880,100
Oct 30, 201956.3757.3452.1154.8454.842,864,600
Oct 29, 201957.3658.1157.2357.5757.571,576,100
Oct 28, 201957.3157.4856.3257.2357.231,012,000
Oct 25, 201955.6457.1954.1156.9756.971,534,600
Oct 24, 201957.1357.1355.2356.1456.141,363,800
Oct 23, 201957.0458.0056.4156.7856.781,234,600
Oct 22, 201958.0158.4856.1357.1557.151,289,100
Oct 21, 201957.0658.0056.0657.5857.581,881,900
Oct 18, 201956.0057.4355.8556.9956.991,736,200
Oct 17, 201954.9457.2354.5055.9955.992,020,100
Oct 16, 201952.9854.6852.3154.5954.591,620,200
Oct 15, 201952.1553.4052.0753.0953.091,025,600
Oct 14, 201952.0353.1651.4852.1952.19725,600
Oct 11, 201952.5853.1951.6052.0152.011,443,100
Oct 10, 201950.3452.6249.5652.3552.351,419,100
Oct 09, 201951.2851.8051.1351.4351.43937,100
Oct 08, 201950.2051.1950.0050.9750.971,029,900
Oct 07, 201951.0051.6050.5550.7750.771,411,000
Oct 04, 201950.3751.7348.9651.1551.151,126,500
Oct 03, 201949.2450.3848.4450.0350.031,308,600
Oct 02, 201949.3850.4848.7449.6849.682,686,000
Oct 01, 201950.2350.4148.0848.9648.961,852,800
Sep 30, 201948.4650.2947.8350.0050.003,148,700
Sep 27, 201950.2550.4547.8048.2048.202,657,700
Sep 26, 201950.0051.2449.5350.3750.373,240,500
Sep 25, 201949.4251.9349.2549.7549.756,503,300
Sep 24, 201948.2348.2346.7747.1447.141,251,200
Sep 23, 201949.2149.4747.5947.7547.751,356,000
Sep 20, 201948.2049.3047.7349.1149.113,315,700
Sep 19, 201947.1948.3747.1948.1948.191,628,900
Sep 18, 201947.5847.6946.4847.3347.331,731,000
Sep 17, 201947.2549.0047.2247.6947.691,880,400
Sep 16, 201947.7449.2047.6948.7048.701,729,000
Sep 13, 201948.2349.0047.5647.7647.761,305,100
Sep 12, 201948.0449.0747.4948.5448.542,029,100
Sep 11, 201946.4448.4146.0547.9547.951,916,300
Sep 10, 201947.4147.4145.6746.5646.562,228,500
Sep 09, 201947.4548.0946.1647.2647.262,042,300
Sep 06, 201947.9149.0047.4547.4947.492,114,600
Sep 05, 201947.7248.2046.8447.9247.921,789,800
Sep 04, 201946.3148.0045.2547.2447.243,630,300
Sep 03, 201946.1548.3843.6146.3146.3112,869,100
Aug 30, 201943.0943.1441.3941.9641.961,868,200
Aug 29, 201942.7943.7041.4142.9942.992,275,200
Aug 28, 201941.4443.5541.0342.4142.413,952,400
Aug 27, 201940.1043.7339.3541.4741.477,335,400
Aug 26, 201938.5040.1034.8239.8539.8510,658,700
Aug 23, 201935.6236.9234.6535.0335.031,318,500
Aug 22, 201934.5436.0934.3035.7935.791,476,700
Aug 21, 201933.1634.3532.5034.3034.301,892,800
Aug 20, 201933.1833.2832.7032.8332.831,263,400
Aug 19, 201933.2133.3632.7533.1833.18820,800
Aug 16, 201931.6332.7631.6332.7132.71999,600
Aug 15, 201931.7331.9431.1531.5231.52982,000
Aug 14, 201932.1532.8331.6131.7131.711,498,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...