MEDICINES Historical Stock Price

Below is the stock price history for Medicines MDCO. Data is recorded each day for the historical open, high, low, close and volume. The Medicines stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Medicines Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 27.99 28.08 26.87 26.94 42,303
2018-10-18 27.33 27.49 26.77 27.26 53,524
2018-10-17 27.75 27.79 27.34 27.79 69,945
2018-10-16 28.29 28.70 27.87 28.14 146,911
2018-10-15 26.30 27.22 26.24 27.00 72,630
2018-10-12 26.66 26.88 26.15 26.29 35,981
2018-10-11 27.00 27.33 26.36 26.36 44,285
2018-10-10 26.99 27.48 26.77 27.00 51,752
2018-10-09 27.87 28.05 27.55 27.70 73,066
2018-10-08 28.09 28.22 27.16 27.94 49,511
2018-10-05 28.97 28.97 27.70 28.25 26,710
2018-10-04 29.61 29.99 28.71 28.78 48,551
2018-10-03 30.945 31.02 30.61 30.67 37,915
2018-10-02 30.89 32.04 30.89 31.21 91,417
2018-10-01 31.82 32.14 30.30 30.50 92,510
2018-09-28 29.00 29.94 29.00 29.91 87,690
2018-09-27 30.00 30.14 29.46 29.695 86,657
2018-09-26 31.10 31.17 30.20 30.48 64,452
2018-09-25 32.60 32.65 31.52 31.52 55,162
2018-09-24 33.76 33.76 32.73 32.99 40,025
2018-09-21 33.96 33.99 33.57 33.70 24,158
2018-09-20 33.86 34.64 33.68 34.44 36,416
2018-09-19 33.56 33.85 33.48 33.62 51,021
2018-09-18 33.68 34.12 33.38 33.67 42,030
2018-09-17 33.49 33.99 33.075 33.57 56,230
2018-09-14 34.23 34.28 33.77 34.04 41,244
2018-09-13 34.42 34.99 33.83 34.45 75,795
2018-09-12 32.185 34.49 32.185 34.15 79,892
2018-09-11 33.95 34.03 32.89 33.27 36,298
2018-09-10 35.88 35.88 33.87 33.91 80,045

» More Medicines Stock Price History

To see other companies like Medicines (MDCO), view our stock market today for news, and other data.