MDCO - The Medicines Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201936.9537.2536.0636.0636.06903,200
Jul 18, 201936.4737.0036.1637.0037.00929,300
Jul 17, 201937.0137.1736.2636.5236.521,222,900
Jul 16, 201936.5737.3336.1337.0037.002,078,700
Jul 15, 201936.9437.6936.2636.6336.631,171,700
Jul 12, 201938.2538.4736.6336.6836.681,130,900
Jul 11, 201937.9038.9637.3038.4438.442,581,300
Jul 10, 201937.2737.9436.8737.8137.811,463,800
Jul 09, 201935.6837.2235.6137.0737.071,194,200
Jul 08, 201936.7936.9935.4035.5935.591,209,100
Jul 05, 201937.3337.4336.8636.9736.97798,100
Jul 03, 201937.0537.5536.9837.4437.441,182,300
Jul 02, 201937.8338.6936.7837.0037.002,255,900
Jul 01, 201937.2737.9436.3237.7237.722,260,800
Jun 28, 201935.5336.8735.4336.4736.473,389,400
Jun 27, 201934.6435.6534.2535.5835.582,308,700
Jun 26, 201933.2435.1432.6634.7234.725,361,800
Jun 25, 201933.3034.6733.2533.7633.762,017,400
Jun 24, 201936.4036.9135.3335.3635.361,629,500
Jun 21, 201935.5837.1635.0236.4036.403,900,300
Jun 20, 201935.3535.9435.0035.8435.841,820,300
Jun 19, 201936.0736.1535.1635.2335.231,858,300
Jun 18, 201936.0736.4035.5835.8335.831,103,700
Jun 17, 201935.3736.5235.3735.8235.821,424,400
Jun 14, 201935.8936.2635.2035.2835.28656,700
Jun 13, 201936.4636.6935.5935.8635.861,061,600
Jun 12, 201935.6536.5635.1136.3636.36923,900
Jun 11, 201936.2036.4735.5935.8335.83859,900
Jun 10, 201937.3537.4535.9436.0836.081,770,400
Jun 07, 201936.8237.4936.3737.2537.251,202,800
Jun 06, 201937.3437.3436.2736.8036.801,182,200
Jun 05, 201937.2637.7536.6137.2037.201,702,100
Jun 04, 201936.4437.1936.2637.0037.003,773,600
Jun 03, 201935.6836.7335.6836.1636.161,708,900
May 31, 201934.4937.0034.4935.6535.652,766,700
May 30, 201934.9535.4934.2934.8134.81700,100
May 29, 201934.0635.4133.8034.9734.971,582,300
May 28, 201935.0935.3334.2534.3034.301,655,000
May 24, 201934.3235.2434.3034.8834.881,183,400
May 23, 201933.3634.2432.6234.2034.201,751,200
May 22, 201933.5233.6532.4633.2533.251,284,900
May 21, 201934.5934.8533.2533.6833.681,320,100
May 20, 201935.0036.8533.1234.2334.233,616,300
May 17, 201932.8733.9732.7832.9932.99678,600
May 16, 201932.2833.2732.2533.1033.101,037,100
May 15, 201931.1332.5131.1332.1232.12732,300
May 14, 201931.4132.3331.3231.5131.51753,800
May 13, 201931.7032.5030.8731.1231.12845,100
May 10, 201931.7932.7031.4232.4432.44901,200
May 09, 201931.2431.9230.7231.8631.86512,600
May 08, 201931.2431.4430.7131.2831.28537,500
May 07, 201931.2331.5630.6331.1531.15763,400
May 06, 201931.1531.9930.8431.5631.56790,900
May 03, 201931.3632.7431.3631.8931.89915,000
May 02, 201931.8032.4230.8931.2831.28950,800
May 01, 201932.1232.5231.4631.8031.80960,300
Apr 30, 201932.0932.3131.5031.9531.95946,200
Apr 29, 201931.7232.7131.6232.0732.071,486,400
Apr 26, 201932.0032.2530.7731.5831.582,242,100
Apr 25, 201930.4830.5628.2229.8029.801,197,300
Apr 24, 201929.4629.6828.9429.4629.46896,800
Apr 23, 201928.4629.7828.0129.3729.371,374,400
Apr 22, 201928.0328.4427.7028.3928.39343,000
Apr 18, 201927.5328.0926.9328.0228.02738,700
Apr 17, 201928.9328.9527.1527.5327.531,386,800
Apr 16, 201928.3828.9328.0028.8328.83851,100
Apr 15, 201928.2628.2927.6728.1928.19569,000
Apr 12, 201927.9328.4827.5528.2528.25934,100
Apr 11, 201929.1329.2227.7627.8027.80828,400
Apr 10, 201928.4529.1228.2329.1129.111,353,700
Apr 09, 201928.9329.0328.2528.3528.35839,100
Apr 08, 201929.4829.7028.8329.0129.01750,900
Apr 05, 201929.2529.9729.2429.5729.57885,300
Apr 04, 201929.4430.3929.0029.1629.161,014,200
Apr 03, 201929.4930.4329.2429.4629.46959,100
Apr 02, 201928.3729.5828.3129.3129.31947,900
Apr 01, 201928.1128.6327.7028.4128.41732,200
Mar 29, 201927.9928.2227.6827.9527.95962,500
Mar 28, 201928.2028.4427.5127.8627.861,385,400
Mar 27, 201927.2627.5126.2326.9726.97491,600
Mar 26, 201926.9527.2926.6527.0727.07520,600
Mar 25, 201926.5426.9726.1526.7626.76737,300
Mar 22, 201927.9328.2226.4926.5826.58921,000
Mar 21, 201927.5829.1627.4528.0228.021,864,800
Mar 20, 201926.5427.3226.2527.0527.05797,200
Mar 19, 201927.2227.3526.4126.5426.54435,500
Mar 18, 201927.2227.9427.0127.1427.14998,000
Mar 15, 201926.2027.2225.9427.1327.131,942,600
Mar 14, 201926.7027.2025.9826.1926.191,164,600
Mar 13, 201926.1526.8425.5226.7026.701,347,800
Mar 12, 201925.6426.4325.4326.0926.09981,300
Mar 11, 201925.2625.7525.1925.5525.55926,300
Mar 08, 201924.2625.3823.8925.1725.17950,100
Mar 07, 201924.4424.9023.8924.3224.321,458,800
Mar 06, 201926.7026.7024.4724.5124.512,260,100
Mar 05, 201925.9526.5525.6826.0126.011,309,200
Mar 04, 201925.6326.0025.2225.8925.891,081,000
Mar 01, 201924.7525.4224.5425.4125.41897,600
Feb 28, 201925.9026.4724.5924.6724.671,183,900
Feb 27, 201924.7726.2123.1525.6925.69939,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...