Dark

MDCO
Medicines Co
stock NASDAQ

Inactive

Jan 3, 2020

84.90USD-0.071%(-0.06)15,594,746

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-03	84.9600	84.9800	84.8800	84.9000	-0.071%	15,594,746	0.000%
2020-01-02	84.9300	84.9800	84.9200	84.9600	+0.024%	3,498,545	-0.071%
2019-12-31	84.8800	84.9600	84.8800	84.9400	+0.094%	1,757,871	-0.047%
2019-12-30	84.8000	84.8800	84.8000	84.8600	+0.094%	1,039,793	+0.047%
2019-12-27	84.7500	84.8000	84.7100	84.7800	+0.083%	1,465,018	+0.142%
2019-12-26	84.7100	84.7400	84.6800	84.7100	+0.035%	836,303	+0.224%
2019-12-24	84.7000	84.7300	84.6600	84.6800	0.000%	782,064	+0.260%
2019-12-23	84.7200	84.7800	84.6800	84.6800	+0.012%	1,856,543	+0.260%
2019-12-20	84.7600	84.8200	84.6600	84.6700	-0.100%	4,256,496	+0.272%
2019-12-19	84.8700	84.8700	84.7200	84.7550	+0.719%	7,900,405	+0.171%
2019-12-18	84.2600	84.3700	84.1250	84.1500	-0.190%	3,126,023	+0.891%
2019-12-17	84.3500	84.3600	84.1900	84.3100	-0.047%	1,619,290	+0.700%
2019-12-16	84.1700	84.3900	84.1500	84.3500	+0.154%	1,517,201	+0.652%
2019-12-13	84.0300	84.2400	84.0200	84.2200	+0.226%	1,335,815	+0.807%
2019-12-12	84.1000	84.1600	83.9900	84.0300	-0.048%	2,607,333	+1.035%
2019-12-11	84.1900	84.3200	83.9100	84.0700	-0.178%	4,261,457	+0.987%
2019-12-10	84.1500	84.4800	84.1300	84.2200	+0.083%	3,283,784	+0.807%
2019-12-09	84.1700	84.1900	84.0600	84.1500	-0.071%	3,169,068	+0.891%
2019-12-06	84.0000	84.2400	83.9900	84.2100	+0.369%	3,003,132	+0.819%
2019-12-05	84.0600	84.1400	83.8800	83.9000	-0.202%	4,806,161	+1.192%
2019-12-04	84.1000	84.1800	84.0100	84.0700	-0.036%	4,802,859	+0.987%
2019-12-03	83.9600	84.1500	83.9400	84.1000	+0.226%	3,825,848	+0.951%
2019-12-02	84.1800	84.2200	83.9100	83.9100	-0.344%	6,557,317	+1.180%
2019-11-29	83.8900	84.3000	83.8800	84.2000	+0.178%	2,462,849	+0.831%
2019-11-27	83.8500	84.0500	83.8500	84.0500	+0.203%	8,035,404	+1.011%
2019-11-26	83.9000	83.9600	83.8000	83.8800	+0.095%	27,942,454	+1.216%
2019-11-25	84.0400	84.1000	83.7000	83.8000	+22.247%	47,222,678	+1.313%
2019-11-22	69.3200	71.2700	67.9000	68.5500	-1.735%	2,402,364	+23.851%
2019-11-21	71.0000	72.8400	69.1250	69.7600	-1.176%	1,959,826	+21.703%
2019-11-20	69.0200	71.0600	66.4900	70.5900	+0.541%	4,714,445	+20.272%
2019-11-19	73.4900	73.8500	67.8200	70.2100	+19.710%	14,568,439	+20.923%
2019-11-18	52.2500	59.0000	52.1550	58.6500	+12.832%	4,760,412	+44.757%
2019-11-15	52.0500	52.2200	49.1600	51.9800	+2.142%	2,120,988	+63.332%
2019-11-14	52.5200	52.8600	50.8050	50.8900	-3.636%	1,654,098	+66.830%
2019-11-13	53.2400	54.1200	52.1600	52.8100	-1.086%	1,399,623	+60.765%
2019-11-12	55.5200	55.5300	52.6700	53.3900	-3.576%	1,934,802	+59.019%
2019-11-11	54.9000	56.1900	54.1700	55.3700	+0.654%	860,043	+53.332%
2019-11-08	54.3000	55.3000	53.9200	55.0100	+1.177%	857,739	+54.336%
2019-11-07	53.8400	54.7700	53.0938	54.3700	+1.512%	1,193,208	+56.152%
2019-11-06	53.7300	53.8226	52.5400	53.5600	-0.149%	2,012,323	+58.514%
2019-11-05	52.6700	54.5000	52.4350	53.6400	+1.784%	941,439	+58.277%
2019-11-04	52.0500	53.0900	51.6300	52.7000	+1.698%	1,165,187	+61.101%
2019-11-01	52.5000	52.9000	51.4500	51.8200	-1.276%	1,385,424	+63.836%
2019-10-31	54.9000	55.1300	51.0000	52.4900	-4.285%	2,891,733	+61.745%
2019-10-30	56.3700	57.3400	52.1100	54.8400	-4.742%	2,871,144	+54.814%
2019-10-29	57.3600	58.1100	57.2300	57.5700	+0.594%	1,587,076	+47.473%
2019-10-28	57.3100	57.4800	56.3200	57.2300	+0.456%	1,026,782	+48.349%
2019-10-25	55.6400	57.1900	54.1100	56.9700	+1.478%	1,544,939	+49.026%
2019-10-24	57.1300	57.1300	55.2300	56.1400	-1.127%	1,376,170	+51.229%
2019-10-23	57.0400	58.0000	56.4100	56.7800	-0.647%	1,243,525	+49.524%
2019-10-22	58.0100	58.4800	56.1345	57.1500	-0.747%	1,308,476	+48.556%
2019-10-21	57.0600	58.0000	56.0624	57.5800	+1.035%	1,913,531	+47.447%
2019-10-18	56.0000	57.4300	55.8450	56.9900	+1.786%	1,754,125	+48.974%
2019-10-17	54.9400	57.2300	54.5000	55.9900	+2.565%	2,055,373	+51.634%
2019-10-16	52.9800	54.6800	52.3100	54.5900	+2.835%	1,669,255	+55.523%
2019-10-15	52.1500	53.4000	52.0700	53.0850	+1.715%	1,049,542	+59.932%
2019-10-14	52.0300	53.1600	51.4789	52.1900	+0.356%	733,177	+62.675%
2019-10-11	52.5800	53.1900	51.6000	52.0050	-0.659%	1,459,167	+63.254%
2019-10-10	50.3400	52.6150	49.5600	52.3500	+1.789%	1,427,588	+62.178%
2019-10-09	51.2800	51.8000	51.1300	51.4300	+0.902%	937,241	+65.079%
2019-10-08	50.2000	51.1900	50.0000	50.9700	+0.394%	1,052,562	+66.569%
2019-10-07	51.0000	51.6000	50.5500	50.7700	-0.743%	1,418,529	+67.225%
2019-10-04	50.3700	51.7300	48.9600	51.1500	+2.239%	1,141,777	+65.982%
2019-10-03	49.2400	50.3800	48.4400	50.0300	+0.705%	1,327,827	+69.698%
2019-10-02	49.3800	50.4800	48.7400	49.6800	+1.471%	2,686,472	+70.894%
2019-10-01	50.2300	50.4100	48.0800	48.9600	-2.080%	1,852,846	+73.407%
2019-09-30	48.4600	50.2900	47.8300	50.0000	+3.734%	3,167,538	+69.800%
2019-09-27	50.2500	50.4500	47.8000	48.2000	-4.308%	2,658,716	+76.141%
2019-09-26	50.0000	51.2400	49.5300	50.3700	+1.246%	3,250,469	+68.553%
2019-09-25	49.4200	51.9300	49.2500	49.7500	+5.537%	6,508,707	+70.653%
2019-09-24	48.2300	48.2300	46.7700	47.1400	-1.277%	1,262,487	+80.102%
2019-09-23	49.2100	49.4700	47.5900	47.7500	-2.769%	1,385,955	+77.801%
2019-09-20	48.2000	49.3000	47.7300	49.1100	+1.909%	3,364,850	+72.877%
2019-09-19	47.1900	48.3700	47.1900	48.1900	+1.817%	1,644,661	+76.178%
2019-09-18	47.5800	47.6853	46.4800	47.3300	-0.755%	1,852,970	+79.379%
2019-09-17	47.2500	49.0000	47.2200	47.6900	-2.074%	1,888,619	+78.025%
2019-09-16	47.7400	49.2000	47.6944	48.7000	+1.968%	1,728,963	+74.333%
2019-09-13	48.2300	49.0000	47.5600	47.7600	-1.607%	1,305,070	+77.764%
2019-09-12	48.0400	49.0700	47.4900	48.5400	+1.230%	2,029,056	+74.907%
2019-09-11	46.4400	48.4100	46.0500	47.9500	+2.985%	1,916,270	+77.059%
2019-09-10	47.4100	47.4100	45.6700	46.5600	-1.481%	2,228,465	+82.345%
2019-09-09	47.4500	48.0850	46.1600	47.2600	-0.484%	2,042,285	+79.645%
2019-09-06	47.9100	49.0000	47.4500	47.4900	-0.897%	2,114,648	+78.774%
2019-09-05	47.7200	48.2000	46.8400	47.9200	+1.439%	1,789,800	+77.170%
2019-09-04	46.3100	48.0000	45.2500	47.2400	+2.008%	3,630,359	+79.721%
2019-09-03	46.1500	48.3800	43.6100	46.3100	+10.367%	12,870,051	+83.330%
2019-08-30	43.0900	43.1418	41.3900	41.9600	-2.396%	1,868,233	+102.336%
2019-08-29	42.7900	43.7000	41.4100	42.9900	+1.368%	2,275,196	+97.488%
2019-08-28	41.4400	43.5500	41.0301	42.4100	+2.267%	3,952,934	+100.189%
2019-08-27	40.1000	43.7300	39.3500	41.4700	+4.065%	7,339,547	+104.726%
2019-08-26	38.5000	40.1000	34.8200	39.8500	+13.760%	10,658,822	+113.049%
2019-08-23	35.6200	36.9200	34.6500	35.0300	-2.123%	1,318,528	+142.364%
2019-08-22	34.5400	36.0897	34.3000	35.7900	+4.344%	1,476,710	+137.217%
2019-08-21	33.1600	34.3500	32.5000	34.3000	+4.478%	1,892,833	+147.522%
2019-08-20	33.1800	33.2800	32.7000	32.8300	-1.055%	1,263,350	+158.605%
2019-08-19	33.2100	33.3600	32.7500	33.1800	+1.437%	858,443	+155.877%
2019-08-16	31.6300	32.7600	31.6300	32.7100	+3.775%	1,066,933	+159.554%
2019-08-15	31.7300	31.9400	31.1500	31.5200	-0.599%	1,002,850	+169.353%
2019-08-14	32.1500	32.8300	31.6100	31.7100	-2.670%	1,498,288	+167.739%
2019-08-13	32.4500	33.5900	32.4000	32.5800	-0.184%	1,266,248	+160.589%
2019-08-12	32.5800	33.4300	32.3800	32.6400	-0.820%	706,716	+160.110%
2019-08-09	34.4100	34.7900	32.8800	32.9100	-4.636%	1,219,858	+157.976%
2019-08-08	35.0100	35.1300	34.1500	34.5100	-1.117%	974,662	+146.016%
2019-08-07	34.4300	35.0900	33.7800	34.9000	+0.201%	1,241,768	+143.266%
2019-08-06	33.9000	34.8900	33.8000	34.8300	+3.507%	824,832	+143.755%
2019-08-05	33.9700	34.2100	33.1500	33.6500	-2.577%	1,244,873	+152.303%
2019-08-02	35.1000	35.3900	34.2900	34.5400	-2.429%	949,132	+145.802%
2019-08-01	36.0300	36.3800	34.9000	35.4000	-1.228%	742,406	+139.831%
2019-07-31	37.0100	37.0700	35.6000	35.8400	-1.916%	1,048,888	+136.886%
2019-07-30	37.0900	37.3200	36.3500	36.5400	-2.064%	732,141	+132.348%
2019-07-29	36.9300	37.4700	36.1000	37.3100	+1.002%	1,225,689	+127.553%
2019-07-26	36.2000	37.0000	35.6750	36.9400	+1.932%	980,477	+129.832%
2019-07-25	36.4300	36.9800	35.9350	36.2400	-0.549%	1,128,186	+134.272%
2019-07-24	35.8500	37.0000	35.4400	36.4400	+0.220%	1,855,133	+132.986%
2019-07-23	36.8000	36.8150	35.7200	36.3600	-0.192%	1,164,888	+133.498%
2019-07-22	36.2300	37.1500	36.0500	36.4300	+1.026%	981,692	+133.050%
2019-07-19	36.9500	37.2500	36.0600	36.0600	-2.541%	927,187	+135.441%
2019-07-18	36.4700	37.0000	36.1600	37.0000	+1.314%	929,314	+129.459%
2019-07-17	37.0100	37.1700	36.2600	36.5200	-1.297%	1,222,948	+132.475%
2019-07-16	36.5700	37.3300	36.1300	37.0000	+1.010%	2,078,718	+129.459%
2019-07-15	36.9400	37.6850	36.2600	36.6300	-0.136%	1,171,737	+131.777%
2019-07-12	38.2500	38.4700	36.6300	36.6800	-4.579%	1,130,923	+131.461%
2019-07-11	37.9000	38.9600	37.3000	38.4400	+1.666%	2,581,279	+120.864%
2019-07-10	37.2700	37.9400	36.8700	37.8100	+1.996%	1,463,819	+124.544%
2019-07-09	35.6800	37.2200	35.6100	37.0700	+4.158%	1,194,177	+129.026%
2019-07-08	36.7900	36.9950	35.4000	35.5900	-3.733%	1,209,100	+138.550%
2019-07-05	37.3300	37.4300	36.8600	36.9700	-1.255%	798,146	+129.646%
2019-07-03	37.0500	37.5500	36.9800	37.4400	+1.189%	1,182,272	+126.763%
2019-07-02	37.8300	38.6900	36.7800	37.0000	-1.909%	2,255,935	+129.459%
2019-07-01	37.2700	37.9400	36.3200	37.7200	+3.427%	2,260,820	+125.080%
2019-06-28	35.5300	36.8700	35.4313	36.4700	+2.501%	3,389,407	+132.794%
2019-06-27	34.6400	35.6500	34.2500	35.5800	+2.477%	2,308,749	+138.617%
2019-06-26	33.2400	35.1350	32.6600	34.7200	+2.844%	5,361,770	+144.528%
2019-06-25	33.3000	34.6700	33.2500	33.7600	-4.525%	2,017,392	+151.481%
2019-06-24	36.4000	36.9050	35.3300	35.3600	-2.857%	1,629,521	+140.102%
2019-06-21	35.5800	37.1600	35.0200	36.4000	+1.562%	3,900,259	+133.242%
2019-06-20	35.3500	35.9400	35.0000	35.8400	+1.731%	1,782,205	+136.886%
2019-06-19	36.0700	36.1500	35.1600	35.2300	-1.675%	1,858,505	+140.988%
2019-06-18	36.0700	36.4000	35.5800	35.8300	+0.028%	1,103,738	+136.952%
2019-06-17	35.3700	36.5150	35.3700	35.8200	+1.531%	1,424,393	+137.018%
2019-06-14	35.8900	36.2600	35.2000	35.2800	-1.617%	656,749	+140.646%
2019-06-13	36.4600	36.6900	35.5900	35.8600	-1.375%	1,061,643	+136.754%
2019-06-12	35.6500	36.5600	35.1100	36.3600	+1.479%	923,908	+133.498%
2019-06-11	36.2000	36.4700	35.5850	35.8300	-0.693%	859,902	+136.952%
2019-06-10	37.3500	37.4450	35.9400	36.0800	-3.141%	1,770,441	+135.310%
2019-06-07	36.8200	37.4900	36.3700	37.2500	+1.223%	1,202,807	+127.919%
2019-06-06	37.3400	37.3400	36.2700	36.8000	-1.075%	1,182,190	+130.707%
2019-06-05	37.2600	37.7500	36.6100	37.2000	+0.541%	1,702,063	+128.226%
2019-06-04	36.4400	37.1900	36.2600	37.0000	+2.323%	3,773,640	+129.459%
2019-06-03	35.6800	36.7300	35.6800	36.1600	+1.431%	1,708,933	+134.790%
2019-05-31	34.4900	37.0000	34.4900	35.6500	+2.413%	2,766,732	+138.149%
2019-05-30	34.9500	35.4900	34.2900	34.8100	-0.458%	700,080	+143.895%
2019-05-29	34.0600	35.4100	33.8000	34.9700	+1.953%	1,582,313	+142.780%
2019-05-28	35.0900	35.3300	34.2500	34.3000	-1.663%	1,655,371	+147.522%
2019-05-24	34.3200	35.2400	34.3000	34.8800	+1.988%	1,183,423	+143.406%
2019-05-23	33.3600	34.2450	32.6162	34.2000	+2.857%	1,751,160	+148.246%
2019-05-22	33.5200	33.6500	32.4600	33.2500	-1.277%	1,285,273	+155.338%
2019-05-21	34.5900	34.8500	33.2500	33.6800	-1.607%	1,320,117	+152.078%
2019-05-20	35.0000	36.8500	33.1200	34.2300	+3.759%	3,616,316	+148.028%
2019-05-17	32.8700	33.9700	32.7800	32.9900	-0.332%	678,649	+157.351%
2019-05-16	32.2800	33.2650	32.2489	33.1000	+3.051%	1,037,191	+156.495%
2019-05-15	31.1300	32.5100	31.1300	32.1200	+1.936%	732,280	+164.321%
2019-05-14	31.4100	32.3300	31.3200	31.5100	+1.253%	753,774	+169.438%
2019-05-13	31.7000	32.5000	30.8700	31.1200	-4.069%	845,120	+172.815%
2019-05-10	31.7900	32.7000	31.4200	32.4400	+1.820%	901,162	+161.714%
2019-05-09	31.2400	31.9200	30.7200	31.8600	+1.854%	513,041	+166.478%
2019-05-08	31.2400	31.4400	30.7100	31.2800	+0.417%	537,472	+171.419%
2019-05-07	31.2300	31.5600	30.6300	31.1500	-1.299%	763,401	+172.552%
2019-05-06	31.1500	31.9900	30.8400	31.5600	-1.035%	790,860	+169.011%
2019-05-03	31.3600	32.7400	31.3600	31.8900	+1.950%	915,020	+166.228%
2019-05-02	31.8000	32.4200	30.8907	31.2800	-1.635%	950,768	+171.419%
2019-05-01	32.1200	32.5200	31.4600	31.8000	-0.469%	960,571	+166.981%
2019-04-30	32.0900	32.3100	31.5000	31.9500	-0.374%	946,235	+165.728%
2019-04-29	31.7200	32.7100	31.6200	32.0700	+1.552%	1,486,430	+164.733%
2019-04-26	32.0000	32.2500	30.7700	31.5800	+5.973%	2,242,060	+168.841%
2019-04-25	30.4800	30.5621	28.2200	29.8000	+1.154%	1,197,331	+184.899%
2019-04-24	29.4600	29.6800	28.9400	29.4600	+0.306%	896,773	+188.187%
2019-04-23	28.4600	29.7800	28.0100	29.3700	+3.452%	1,374,441	+189.070%
2019-04-22	28.0300	28.4400	27.7000	28.3900	+1.320%	343,028	+199.049%
2019-04-18	27.5300	28.0900	26.9300	28.0200	+1.780%	738,708	+202.998%
2019-04-17	28.9300	28.9500	27.1500	27.5300	-4.509%	1,386,821	+208.391%
2019-04-16	28.3800	28.9300	28.0000	28.8300	+2.270%	851,112	+194.485%
2019-04-15	28.2600	28.2900	27.6700	28.1900	-0.212%	568,999	+201.171%
2019-04-12	27.9300	28.4800	27.5500	28.2500	+1.619%	934,111	+200.531%
2019-04-11	29.1300	29.2151	27.7600	27.8000	-4.500%	828,431	+205.396%
2019-04-10	28.4500	29.1200	28.2300	29.1100	+2.681%	1,353,693	+191.652%
2019-04-09	28.9300	29.0300	28.2500	28.3500	-2.275%	839,124	+199.471%
2019-04-08	29.4800	29.7000	28.8300	29.0100	-1.894%	750,897	+192.658%
2019-04-05	29.2500	29.9700	29.2400	29.5700	+1.406%	885,252	+187.115%
2019-04-04	29.4400	30.3900	29.0000	29.1600	-1.018%	1,014,246	+191.152%
2019-04-03	29.4900	30.4300	29.2400	29.4600	+0.512%	959,056	+188.187%
2019-04-02	28.3700	29.5800	28.3100	29.3100	+3.168%	947,879	+189.662%
2019-04-01	28.1100	28.6300	27.7000	28.4100	+1.646%	732,202	+198.838%
2019-03-29	27.9900	28.2200	27.6800	27.9500	+0.323%	962,549	+203.757%
2019-03-28	28.2000	28.4400	27.5100	27.8600	+3.300%	1,385,402	+204.738%
2019-03-27	27.2600	27.5100	26.2300	26.9700	-0.369%	491,622	+214.794%
2019-03-26	26.9500	27.2900	26.6500	27.0700	+1.158%	520,570	+213.631%
2019-03-25	26.5400	26.9700	26.1500	26.7600	+0.677%	737,305	+217.265%
2019-03-22	27.9300	28.2200	26.4900	26.5800	-5.139%	920,964	+219.413%
2019-03-21	27.5800	29.1600	27.4500	28.0200	+3.586%	1,864,794	+202.998%
2019-03-20	26.5400	27.3200	26.2500	27.0500	+1.922%	797,216	+213.863%
2019-03-19	27.2200	27.3450	26.4100	26.5400	-2.211%	435,548	+219.894%
2019-03-18	27.2200	27.9400	27.0100	27.1400	+0.037%	997,953	+212.822%
2019-03-15	26.2000	27.2200	25.9400	27.1300	+3.589%	1,942,624	+212.938%
2019-03-14	26.7000	27.2000	25.9800	26.1900	-1.910%	1,164,626	+224.170%
2019-03-13	26.1500	26.8400	25.5200	26.7000	+2.338%	1,347,841	+217.978%
2019-03-12	25.6400	26.4300	25.4300	26.0900	+2.114%	981,283	+225.412%
2019-03-11	25.2600	25.7500	25.1900	25.5500	+1.510%	926,294	+232.290%
2019-03-08	24.2600	25.3800	23.8900	25.1700	+3.495%	950,131	+237.306%
2019-03-07	24.4400	24.8950	23.8900	24.3200	-0.775%	1,458,822	+249.095%
2019-03-06	26.7000	26.7000	24.4700	24.5100	-5.767%	2,228,109	+246.389%
2019-03-05	25.9500	26.5500	25.6800	26.0100	+0.463%	1,309,230	+226.413%
2019-03-04	25.6300	26.0000	25.2201	25.8900	+1.889%	1,080,997	+227.926%
2019-03-01	24.7500	25.4150	24.5400	25.4100	+3.000%	897,644	+234.120%
2019-02-28	25.9000	26.4700	24.5900	24.6700	-3.970%	1,183,876	+244.143%
2019-02-27	24.7700	26.2100	23.1500	25.6900	+2.719%	938,991	+230.479%
2019-02-26	25.0100	25.4900	24.8400	25.0100	0.000%	1,506,877	+239.464%
2019-02-25	24.4700	25.1500	24.2250	25.0100	+2.753%	917,075	+239.464%
2019-02-22	24.1000	24.5600	23.8500	24.3400	+1.841%	344,425	+248.809%
2019-02-21	23.8500	24.3600	23.0237	23.9000	+0.042%	741,707	+255.230%
2019-02-20	24.4900	24.9350	23.6300	23.8900	-2.688%	620,856	+255.379%
2019-02-19	24.8800	25.0400	24.3500	24.5500	-0.888%	694,968	+245.825%
2019-02-15	24.1500	24.8700	23.8800	24.7700	+3.165%	863,433	+242.753%
2019-02-14	23.6900	24.2200	23.5038	24.0100	+1.137%	811,500	+253.603%
2019-02-13	24.4100	24.7300	23.6000	23.7400	-2.465%	872,103	+257.624%
2019-02-12	24.1500	24.6100	23.9300	24.3400	+1.206%	1,551,869	+248.809%
2019-02-11	23.7900	24.0800	23.1650	24.0500	+1.135%	949,387	+253.015%
2019-02-08	23.8100	24.0100	23.1500	23.7800	-0.252%	555,024	+257.023%
2019-02-07	23.8700	24.1100	23.2100	23.8400	-0.791%	707,095	+256.124%
2019-02-06	24.3900	24.3900	23.8400	24.0300	-1.476%	875,830	+253.308%
2019-02-05	24.4300	24.6164	23.5800	24.3900	+0.041%	791,757	+248.093%
2019-02-04	23.7400	24.4900	23.6800	24.3800	+2.869%	1,059,138	+248.236%
2019-02-01	23.0600	23.8700	22.7500	23.7000	+2.553%	1,303,669	+258.228%
2019-01-31	22.2400	23.6100	22.0200	23.1100	+4.052%	1,737,845	+267.373%
2019-01-30	21.2200	22.3198	20.8538	22.2100	+4.814%	1,196,881	+282.260%
2019-01-29	21.2900	21.3700	20.6800	21.1900	-0.282%	889,917	+300.661%
2019-01-28	21.1900	21.5400	20.7110	21.2500	-0.932%	3,476,675	+299.529%
2019-01-25	20.3000	21.5750	20.1300	21.4500	+6.399%	1,708,916	+295.804%
2019-01-24	19.3400	20.1900	19.1300	20.1600	+3.918%	645,799	+321.131%
2019-01-23	19.7700	20.0600	19.1400	19.4000	-1.573%	1,202,076	+337.629%
2019-01-22	19.8600	20.0900	19.2000	19.7100	-1.450%	744,901	+330.746%
2019-01-18	19.9400	20.0100	19.1409	20.0000	+0.251%	666,796	+324.500%
2019-01-17	19.7600	20.2400	19.4500	19.9500	+0.758%	1,219,578	+325.564%
2019-01-16	19.8500	20.1600	19.4500	19.8000	-0.202%	861,537	+328.788%
2019-01-15	19.6200	19.8900	19.0500	19.8400	+1.691%	544,914	+327.923%
2019-01-14	19.6400	20.1900	19.4300	19.5100	-1.165%	1,224,058	+335.161%
2019-01-11	19.9000	20.1200	19.2400	19.7400	-1.053%	724,430	+330.091%
2019-01-10	19.6500	20.0802	19.1300	19.9500	+1.218%	1,177,518	+325.564%
2019-01-09	19.3600	20.2000	19.0300	19.7100	+2.124%	1,332,241	+330.746%
2019-01-08	19.7600	19.8300	18.8300	19.3000	-0.413%	1,016,842	+339.896%
2019-01-07	18.8500	19.6450	18.8500	19.3800	+4.138%	1,634,478	+338.080%
2019-01-04	18.0100	18.8700	17.8100	18.6100	+4.199%	1,693,759	+356.206%
2019-01-03	18.6000	18.9400	17.8000	17.8600	-3.823%	3,280,367	+375.364%
2019-01-02	18.9200	19.1500	18.2600	18.5700	-2.978%	1,408,341	+357.189%
2018-12-31	19.0600	19.3600	18.0500	19.1400	+1.163%	1,423,599	+343.574%
2018-12-28	18.7700	19.5800	18.3800	18.9200	+1.122%	949,868	+348.732%
2018-12-27	18.0400	18.7400	17.5200	18.7100	+1.906%	1,680,680	+353.768%
2018-12-26	17.3700	18.5400	16.7400	18.3600	+6.066%	2,374,746	+362.418%
2018-12-24	17.1800	18.0000	17.1400	17.3100	+0.290%	786,541	+390.468%
2018-12-21	17.9600	18.1500	16.6900	17.2600	-3.034%	2,637,765	+391.889%
2018-12-20	18.3000	19.0700	16.9800	17.8000	-4.864%	2,527,915	+376.966%
2018-12-19	18.8900	19.4800	18.4300	18.7100	+0.107%	1,617,423	+353.768%
2018-12-18	18.8800	19.1297	17.9200	18.6900	+3.833%	2,028,847	+354.254%
2018-12-17	19.0700	19.2200	17.8550	18.0000	-5.561%	1,328,202	+371.667%
2018-12-14	19.2600	19.4000	18.6401	19.0600	-3.543%	4,885,117	+345.435%
2018-12-13	22.0000	22.0800	19.7500	19.7600	-14.496%	6,383,372	+329.656%
2018-12-12	20.9500	23.2000	20.7100	23.1100	+11.643%	682,901	+267.373%
2018-12-11	21.0500	21.7800	20.5500	20.7000	-0.433%	997,208	+310.145%
2018-12-10	21.3200	21.4200	20.5550	20.7900	-2.623%	1,181,498	+308.369%
2018-12-07	22.0900	22.4800	21.2500	21.3500	-3.175%	414,876	+297.658%
2018-12-06	21.5800	22.4600	21.0000	22.0500	+2.178%	915,313	+285.034%
2018-12-04	21.8100	22.4570	21.2500	21.5800	-1.100%	1,341,704	+293.420%
2018-12-03	22.4600	22.9700	21.6598	21.8200	-1.401%	703,641	+289.093%
2018-11-30	21.4100	22.2100	21.1000	22.1300	+3.170%	882,680	+283.642%
2018-11-29	21.4400	21.9100	21.0900	21.4500	+0.047%	452,209	+295.804%
2018-11-28	20.9100	21.4600	20.4000	21.4400	+2.535%	520,221	+295.989%
2018-11-27	21.3900	21.4300	20.3300	20.9100	-2.427%	867,635	+306.026%
2018-11-26	21.1700	21.8700	21.0200	21.4300	+2.048%	1,217,294	+296.174%
2018-11-23	21.0400	21.6700	20.8700	21.0000	-1.037%	395,349	+304.286%
2018-11-21	20.5300	21.5600	20.5300	21.2200	+3.816%	900,320	+300.094%
2018-11-20	20.3500	20.8400	19.7300	20.4400	-1.017%	1,592,994	+315.362%
2018-11-19	20.6700	21.0200	19.7600	20.6500	+2.736%	1,668,059	+311.138%
2018-11-16	20.5100	20.6300	19.5500	20.1000	-3.133%	2,572,606	+322.388%
2018-11-15	20.7200	21.4600	20.0300	20.7500	-0.240%	2,027,322	+309.157%
2018-11-14	23.0700	23.1900	20.5500	20.8000	-8.772%	1,615,508	+308.173%
2018-11-13	22.4900	23.3200	22.4900	22.8000	+2.059%	890,177	+272.368%
2018-11-12	23.8100	24.0800	22.0600	22.3400	-6.095%	1,315,310	+280.036%
2018-11-09	23.9100	24.2700	23.2300	23.7900	-0.834%	970,569	+256.873%
2018-11-08	25.1000	25.8600	23.8400	23.9900	-6.435%	1,163,529	+253.897%
2018-11-07	25.4200	25.7700	24.9200	25.6400	+0.985%	1,080,846	+231.123%
2018-11-06	25.4700	25.7700	24.9300	25.3900	-0.157%	359,520	+234.384%
2018-11-05	25.4500	25.5400	24.6300	25.4300	-0.392%	599,131	+233.858%
2018-11-02	25.2500	26.0300	24.7000	25.5300	+1.551%	959,440	+232.550%
2018-11-01	23.3700	26.0100	23.3700	25.1400	+8.083%	1,155,793	+237.709%
2018-10-31	24.1000	24.1900	23.2200	23.2600	-2.022%	685,665	+265.004%
2018-10-30	23.9500	24.7600	23.3250	23.7400	-1.207%	815,267	+257.624%
2018-10-29	24.6800	25.8200	24.0100	24.0300	-1.070%	922,586	+253.308%
2018-10-26	24.9200	24.9200	23.8700	24.2900	-3.227%	991,799	+249.527%
2018-10-25	25.4600	25.8900	25.0100	25.1000	-0.986%	880,261	+238.247%
2018-10-24	26.5900	26.8500	25.3000	25.3500	-4.771%	991,678	+234.911%
2018-10-23	26.0900	27.0000	25.6700	26.6200	+0.113%	1,019,525	+218.933%
2018-10-22	27.0000	27.3200	25.9400	26.5900	-1.152%	710,404	+219.293%
2018-10-19	27.2100	28.1700	26.7200	26.9000	-1.248%	865,669	+215.613%
2018-10-18	27.6500	27.8800	26.7600	27.2400	-1.909%	949,812	+211.674%
2018-10-17	27.9500	28.2700	27.2300	27.7700	-1.139%	1,115,629	+205.726%
2018-10-16	27.0700	28.9300	26.9450	28.0900	+4.307%	1,562,900	+202.243%
2018-10-15	26.3000	27.3600	25.9500	26.9300	+2.669%	853,983	+215.262%
2018-10-12	26.6900	26.9311	26.1000	26.2300	-0.076%	778,631	+223.675%
2018-10-11	27.0000	27.3800	26.2400	26.2500	-2.814%	904,086	+223.429%
2018-10-10	27.7000	27.7000	26.7300	27.0100	-2.526%	1,399,181	+214.328%
2018-10-09	27.8600	28.3514	27.4700	27.7100	-0.752%	855,945	+206.388%
2018-10-08	27.9200	28.3100	27.1100	27.9200	-0.711%	669,491	+204.083%
2018-10-05	28.9000	29.3000	27.5700	28.1200	-2.225%	696,998	+201.920%
2018-10-04	30.4700	30.5900	28.6400	28.7600	-6.166%	1,554,507	+195.202%
2018-10-03	31.2100	31.5300	30.5700	30.6500	-1.668%	752,093	+176.998%
2018-10-02	30.3100	32.1600	30.1300	31.1700	+2.905%	1,359,395	+172.377%
2018-10-01	30.1400	32.3100	30.1400	30.2900	+1.270%	2,137,581	+180.291%
2018-09-28	29.6800	30.0050	28.9300	29.9100	+0.741%	1,554,099	+183.852%
2018-09-27	30.3500	30.4200	29.4200	29.6900	-2.624%	1,116,248	+185.955%
2018-09-26	31.4100	31.4500	30.1000	30.4900	-3.114%	1,239,363	+178.452%
2018-09-25	32.8200	32.8800	31.4100	31.4700	-4.143%	806,146	+169.781%
2018-09-24	33.5000	33.9600	32.6900	32.8300	-2.726%	557,598	+158.605%
2018-09-21	34.4600	35.0100	33.5200	33.7500	-2.146%	678,621	+151.556%
2018-09-20	33.8200	34.6500	33.5200	34.4900	+2.649%	555,690	+146.158%
2018-09-19	33.5800	33.8700	33.3200	33.6000	-0.178%	516,672	+152.679%
2018-09-18	33.7300	34.5000	33.3700	33.6600	+0.298%	602,571	+152.228%
2018-09-17	34.0800	34.1000	33.0301	33.5600	-1.468%	781,737	+152.980%
2018-09-14	34.3400	34.5000	33.5400	34.0600	-1.103%	725,115	+149.266%
2018-09-13	34.3000	35.0600	33.7400	34.4400	+1.175%	1,316,351	+146.516%
2018-09-12	33.3700	34.5300	32.1500	34.0400	+2.253%	1,549,125	+149.412%
2018-09-11	33.7500	34.3100	32.8000	33.2900	-1.770%	955,638	+155.032%
2018-09-10	36.3900	36.3900	33.8400	33.8900	-6.433%	1,253,620	+150.516%
2018-09-07	36.0400	36.6600	35.6410	36.2200	-0.138%	655,889	+134.401%
2018-09-06	37.8000	38.2800	36.2500	36.2700	-4.200%	765,691	+134.078%
2018-09-05	39.3500	39.3500	37.8400	37.8600	-3.884%	656,948	+124.247%
2018-09-04	39.4600	39.8200	39.0100	39.3900	-0.555%	598,876	+115.537%
2018-08-31	40.0500	40.5500	39.4600	39.6100	-1.615%	358,797	+114.340%
2018-08-30	40.9300	41.3300	40.2100	40.2600	-1.661%	706,569	+110.879%
2018-08-29	39.4600	41.0400	39.2400	40.9400	+3.909%	998,964	+107.377%
2018-08-28	39.3400	39.7756	39.0900	39.4000	+0.433%	497,142	+115.482%
2018-08-27	38.9900	39.9300	38.7000	39.2300	+0.797%	591,311	+116.416%
2018-08-24	39.1200	39.2800	38.7200	38.9200	-0.180%	497,019	+118.140%
2018-08-23	39.4400	39.8600	38.3300	38.9900	-0.662%	665,287	+117.748%
2018-08-22	39.3100	39.6200	38.9400	39.2500	-0.305%	785,988	+116.306%
2018-08-21	39.5800	39.8200	38.9300	39.3700	-0.304%	576,593	+115.646%
2018-08-20	40.0900	40.4550	38.9500	39.4900	-0.903%	715,407	+114.991%
2018-08-17	39.3700	40.0000	39.3500	39.8500	+0.810%	337,945	+113.049%
2018-08-16	39.9400	39.9950	39.2000	39.5300	-0.628%	430,451	+114.774%
2018-08-15	39.4800	40.1100	39.0700	39.7800	-0.251%	1,114,652	+113.424%
2018-08-14	38.8600	40.0500	38.7650	39.8800	+2.916%	855,116	+112.889%
2018-08-13	38.5400	39.0400	38.3500	38.7500	+0.571%	381,445	+119.097%
2018-08-10	38.8700	39.3600	38.2500	38.5300	-1.053%	1,119,065	+120.348%
2018-08-09	38.7700	39.2600	38.7000	38.9400	+0.077%	423,521	+118.028%
2018-08-08	38.8800	39.2775	38.5000	38.9100	+0.051%	509,943	+118.196%
2018-08-07	39.2200	39.2200	38.5300	38.8900	-0.282%	424,208	+118.308%
2018-08-06	38.5200	39.4300	38.0800	39.0000	+1.272%	638,093	+117.692%
2018-08-03	39.2200	39.7800	37.9600	38.5100	-1.735%	640,645	+120.462%
2018-08-02	38.9600	39.7900	38.9200	39.1900	-0.960%	497,430	+116.637%
2018-08-01	38.5400	40.8700	37.7200	39.5700	-0.403%	1,308,948	+114.556%
2018-07-31	39.3100	40.0300	39.0100	39.7300	+1.585%	547,519	+113.692%
2018-07-30	39.3800	39.5800	38.8000	39.1100	-0.433%	425,660	+117.080%
2018-07-27	39.9600	39.9900	38.9000	39.2800	-1.529%	412,170	+116.141%
2018-07-26	40.1400	40.1400	39.2300	39.8900	-0.350%	513,131	+112.835%
2018-07-25	39.7600	40.2200	39.4700	40.0300	+0.401%	507,939	+112.091%
2018-07-24	40.2200	40.3250	39.0000	39.8700	-0.275%	394,423	+112.942%
2018-07-23	39.7400	40.2450	39.2200	39.9800	+0.452%	504,167	+112.356%
2018-07-20	39.9500	40.1700	39.6400	39.8000	-0.699%	379,723	+113.317%
2018-07-19	39.7600	40.2700	39.3600	40.0800	+0.805%	909,094	+111.826%
2018-07-18	40.3300	40.8600	39.2800	39.7600	-1.535%	800,934	+113.531%
2018-07-17	40.2700	41.5700	39.7600	40.3800	+0.174%	1,216,427	+110.253%

document.getElementById("v1QvSh").onerror = function(){this.style.display='none';}; .dark-mode .SdqJRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdqJRn{ color: #333333; background-color: white; border: 2px solid #333333; }MDCOMedicines Costock NASDAQ

MDCO
Medicines Co
stock NASDAQ