MDCO Historical Prices | The Medicines Company Stock

BSE

0.15% NSE

0.28%

The Medicines Company (MDCO)

-NasdaqGS

32.99 0.33(0.99%) 25 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	33.04	33.35	32.51	32.99	756,300	32.99
23 May, 2013	31.86	33.64	31.31	33.32	1,417,900	33.32
22 May, 2013	33.39	34.33	30.85	32.53	3,550,400	32.53
21 May, 2013	36.26	36.96	28.63	33.71	3,467,300	33.71
20 May, 2013	35.92	36.86	35.49	35.61	1,053,600	35.61
17 May, 2013	35.80	35.99	35.17	35.76	774,500	35.76
16 May, 2013	36.55	36.57	35.70	35.76	683,200	35.76
15 May, 2013	36.89	37.40	36.69	36.73	782,300	36.73
14 May, 2013	36.81	37.27	36.56	36.88	1,196,500	36.88
13 May, 2013	37.00	37.33	36.35	36.64	1,039,900	36.64
10 May, 2013	36.15	37.21	36.10	37.10	1,522,200	37.10
9 May, 2013	34.56	36.43	34.56	35.76	2,142,100	35.76
8 May, 2013	34.29	34.59	34.11	34.56	585,800	34.56
7 May, 2013	34.35	34.46	33.83	34.24	444,100	34.24
6 May, 2013	34.25	34.73	33.52	34.25	690,400	34.25
3 May, 2013	34.04	34.61	34.04	34.25	649,000	34.25
2 May, 2013	32.81	33.93	32.76	33.76	735,600	33.76
1 May, 2013	33.81	34.09	32.68	32.75	712,700	32.75
30 Apr, 2013	34.22	34.50	33.67	33.76	484,300	33.76
29 Apr, 2013	33.65	34.46	33.65	34.29	856,600	34.29
26 Apr, 2013	33.64	33.94	33.30	33.41	659,000	33.41
25 Apr, 2013	33.67	34.43	33.15	33.77	959,400	33.77
24 Apr, 2013	34.69	34.92	33.30	33.46	1,045,000	33.46
23 Apr, 2013	34.88	34.95	33.74	34.30	862,200	34.30
22 Apr, 2013	34.76	34.91	34.01	34.61	882,500	34.61
19 Apr, 2013	33.62	34.54	33.56	34.43	807,200	34.43
18 Apr, 2013	33.68	33.88	33.22	33.32	822,000	33.32
17 Apr, 2013	33.29	33.46	32.51	33.33	655,200	33.33
16 Apr, 2013	32.22	33.41	32.10	33.31	729,600	33.31
15 Apr, 2013	32.70	32.80	31.87	32.09	739,200	32.09
12 Apr, 2013	32.79	32.97	32.49	32.82	408,600	32.82
11 Apr, 2013	32.64	33.09	32.33	32.75	724,700	32.75
10 Apr, 2013	31.84	32.61	31.74	32.47	738,400	32.47
9 Apr, 2013	32.11	32.22	31.72	31.75	417,600	31.75
8 Apr, 2013	32.43	32.59	31.75	32.16	489,300	32.16
5 Apr, 2013	31.64	33.02	31.44	32.43	654,100	32.43
4 Apr, 2013	32.90	32.90	32.07	32.48	594,800	32.48
3 Apr, 2013	32.95	33.27	32.02	32.66	701,800	32.66
2 Apr, 2013	33.13	33.50	32.80	32.86	661,600	32.86
1 Apr, 2013	33.53	33.69	32.75	33.01	656,800	33.01
28 Mar, 2013	33.46	34.03	33.29	33.41	1,097,800	33.41
27 Mar, 2013	33.57	33.62	32.90	33.37	579,600	33.37
26 Mar, 2013	35.19	35.19	32.66	33.34	587,800	33.34
25 Mar, 2013	32.86	33.17	32.34	32.87	772,700	32.87
22 Mar, 2013	32.57	32.86	32.54	32.59	302,900	32.59
21 Mar, 2013	32.17	33.15	32.17	32.52	666,700	32.52
20 Mar, 2013	31.95	32.29	31.87	32.24	511,200	32.24
19 Mar, 2013	31.82	32.49	31.60	31.85	695,300	31.85
18 Mar, 2013	31.76	32.07	31.15	31.57	745,900	31.57
15 Mar, 2013	32.11	32.34	31.89	31.97	1,045,200	31.97
14 Mar, 2013	31.93	32.14	31.62	31.95	640,300	31.95
13 Mar, 2013	32.10	32.20	31.63	31.78	699,400	31.78
12 Mar, 2013	32.26	32.44	32.01	32.17	895,700	32.17
11 Mar, 2013	33.00	33.71	32.10	32.24	1,686,900	32.24
8 Mar, 2013	32.01	32.12	31.18	31.70	593,400	31.70
7 Mar, 2013	32.23	32.95	31.27	31.70	797,100	31.70
6 Mar, 2013	31.60	32.53	31.52	32.23	1,211,800	32.23
5 Mar, 2013	31.85	32.00	31.04	31.42	1,045,200	31.42
4 Mar, 2013	31.28	31.96	31.06	31.79	804,300	31.79
1 Mar, 2013	32.05	32.05	31.10	31.49	433,600	31.49
28 Feb, 2013	31.60	32.02	31.50	31.81	511,900	31.81
27 Feb, 2013	30.86	31.68	30.81	31.43	568,900	31.43
26 Feb, 2013	31.01	31.29	30.61	30.89	721,500	30.89
25 Feb, 2013	31.73	32.17	31.11	31.11	739,600	31.11
22 Feb, 2013	31.27	31.90	30.93	31.55	1,430,300	31.55
21 Feb, 2013	32.90	32.95	32.03	32.46	952,800	32.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MDCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Medicines Company (MDCO)