MDCO - The Medicines Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201924.1524.8723.8824.7724.77858,400
Feb 14, 201923.6924.2223.5024.0124.01811,500
Feb 13, 201924.4124.7323.6023.7423.74872,100
Feb 12, 201924.1524.6123.9324.3424.341,551,900
Feb 11, 201923.7924.0823.1724.0524.05949,400
Feb 08, 201923.8124.0123.1523.7823.78555,000
Feb 07, 201923.8724.1123.2123.8423.84707,100
Feb 06, 201924.3924.3923.8424.0324.03875,800
Feb 05, 201924.4324.6223.5824.3924.39791,800
Feb 04, 201923.7424.4923.6824.3824.381,059,000
Feb 01, 201923.0623.8722.7523.7023.701,303,700
Jan 31, 201922.2423.6122.0223.1123.111,737,800
Jan 30, 201921.2222.3220.8522.2122.211,196,900
Jan 29, 201921.2921.3720.6821.1921.19889,900
Jan 28, 201921.1921.5420.7121.2521.253,476,700
Jan 25, 201920.3021.5820.1321.4521.451,622,300
Jan 24, 201919.3420.1919.1320.1620.16645,800
Jan 23, 201919.7720.0619.1419.4019.401,202,100
Jan 22, 201919.8620.0919.2019.7119.71744,900
Jan 18, 201919.9420.0119.1420.0020.00666,800
Jan 17, 201919.7620.2419.4519.9519.951,219,600
Jan 16, 201919.8520.1619.4519.8019.80861,500
Jan 15, 201919.6219.8919.0519.8419.84544,900
Jan 14, 201919.6420.1919.4319.5119.511,224,100
Jan 11, 201919.9020.1219.2419.7419.74724,400
Jan 10, 201919.6520.0819.1319.9519.951,177,500
Jan 09, 201919.3620.2019.0319.7119.711,332,200
Jan 08, 201919.7619.8318.8319.3019.301,016,800
Jan 07, 201918.8519.6518.8519.3819.381,634,500
Jan 04, 201918.0118.8717.8118.6118.611,693,800
Jan 03, 201918.6018.9417.8017.8617.863,280,400
Jan 02, 201918.9219.1518.2618.5718.571,408,300
Dec 31, 201819.0619.3618.0519.1419.141,423,600
Dec 28, 201818.7719.5818.3818.9218.92949,900
Dec 27, 201818.0418.7417.5218.7118.711,680,700
Dec 26, 201817.3718.5416.7418.3618.362,374,700
Dec 24, 201817.1818.0017.1417.3117.31786,500
Dec 21, 201817.9618.1516.6917.2617.262,637,800
Dec 20, 201818.3019.0716.9817.8017.802,527,900
Dec 19, 201818.8919.4818.4318.7118.711,617,400
Dec 18, 201818.8819.1317.9218.6918.692,028,600
Dec 17, 201819.0719.2217.8618.0018.001,328,200
Dec 14, 201819.2619.4018.6419.0619.064,885,100
Dec 13, 201822.0022.0819.7519.7619.766,383,300
Dec 12, 201820.9523.2020.7123.1123.11682,900
Dec 11, 201821.0521.7820.5520.7020.70997,200
Dec 10, 201821.3221.4220.5620.7920.791,181,500
Dec 07, 201822.0922.4821.2521.3521.35414,900
Dec 06, 201821.5822.4621.0022.0522.05915,300
Dec 04, 201821.8122.4621.2521.5821.581,341,700
Dec 03, 201822.4622.9721.6621.8221.82703,600
Nov 30, 201821.4122.2121.1022.1322.13882,700
Nov 29, 201821.4421.9121.0921.4521.45452,200
Nov 28, 201820.9121.4620.4021.4421.44520,200
Nov 27, 201821.3921.4320.3320.9120.91867,600
Nov 26, 201821.1721.8721.0221.4321.431,217,300
Nov 23, 201821.0421.6720.8721.0021.00395,300
Nov 21, 201820.5321.5620.5321.2221.22900,300
Nov 20, 201820.3520.8419.7320.4420.441,593,000
Nov 19, 201820.6721.0219.7620.6520.651,668,000
Nov 16, 201820.5120.6319.5520.1020.102,572,600
Nov 15, 201820.7221.4620.0320.7520.752,027,300
Nov 14, 201823.0723.1920.5520.8020.801,615,500
Nov 13, 201822.4923.3222.4922.8022.80890,200
Nov 12, 201823.8124.0822.0622.3422.341,315,300
Nov 09, 201823.9124.2723.2323.7923.79970,500
Nov 08, 201825.1025.8623.8423.9923.991,163,500
Nov 07, 201825.4225.7724.9225.6425.641,080,800
Nov 06, 201825.4725.7724.9325.3925.39359,500
Nov 05, 201825.4525.5424.6325.4325.43599,100
Nov 02, 201825.2526.0324.7025.5325.53959,400
Nov 01, 201823.3726.0123.3725.1425.141,155,700
Oct 31, 201824.1024.1923.2223.2623.26685,700
Oct 30, 201823.9524.7623.3323.7423.74815,300
Oct 29, 201824.6825.8224.0124.0324.03922,600
Oct 26, 201824.9224.9223.8724.2924.29991,800
Oct 25, 201825.4625.8925.0125.1025.10880,300
Oct 24, 201826.5926.8525.3025.3525.35991,700
Oct 23, 201826.0927.0025.6726.6226.621,019,500
Oct 22, 201827.0027.3225.9426.5926.59710,400
Oct 19, 201827.2128.1726.7226.9026.90865,700
Oct 18, 201827.6527.8826.7627.2427.24949,800
Oct 17, 201827.9528.2727.2327.7727.771,115,300
Oct 16, 201827.0728.9326.9528.0928.091,562,900
Oct 15, 201826.3027.3625.9526.9326.93853,800
Oct 12, 201826.6926.9326.1026.2326.23778,600
Oct 11, 201827.0027.3826.2426.2526.25904,100
Oct 10, 201827.7027.7026.7327.0127.011,399,200
Oct 09, 201827.8628.3527.4727.7127.71855,900
Oct 08, 201827.9228.3127.1127.9227.92669,500
Oct 05, 201828.9029.3027.5728.1228.12697,000
Oct 04, 201830.4730.5928.6428.7628.761,554,500
Oct 03, 201831.2131.5330.5730.6530.65752,100
Oct 02, 201830.3132.1630.1331.1731.171,359,400
Oct 01, 201830.1432.3130.1430.2930.292,136,900
Sep 28, 201829.6830.0128.9329.9129.911,554,100
Sep 27, 201830.3530.4229.4229.6929.691,116,200
Sep 26, 201831.4131.4530.1030.4930.491,239,400
Sep 25, 201832.8232.8831.4131.4731.47806,200
Sep 24, 201833.5033.9632.6932.8332.83557,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...