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
2017-12-13 27.20 27.90 26.82 27.65 87,660
2017-12-12 26.80 27.47 26.66 27.27 163,145
2017-12-11 26.20 26.63 25.98 25.98 76,306
2017-12-08 26.38 26.76 26.23 26.23 83,141
2017-12-07 26.20 26.57 25.51 26.34 79,584
2017-12-06 26.78 27.42 26.35 26.49 61,787
2017-12-05 28.12 28.24 27.03 27.06 56,222
2017-12-04 29.27 29.27 28.26 28.36 59,304
2017-12-01 29.22 29.32 28.08 28.48 128,532
2017-11-30 31.50 31.50 28.70 28.94 111,405
2017-11-29 30.05 30.11 27.86 30.07 254,811
2017-11-28 30.72 30.72 29.83 30.25 27,037
2017-11-27 30.93 30.98 30.62 30.65 20,250
2017-11-24 31.52 31.52 30.85 30.90 16,383
2017-11-22 31.26 31.67 30.88 31.45 31,805
2017-11-21 31.20 31.90 31.12 31.12 45,270
2017-11-20 31.35 31.51 30.96 31.15 69,111
2017-11-17 31.14 31.59 30.99 31.39 39,477
2017-11-16 30.18 31.09 30.18 31.00 67,881
2017-11-15 30.98 31.17 30.45 30.45 32,389
2017-11-14 31.14 31.52 31.02 31.30 30,325
2017-11-13 31.52 31.78 30.83 31.39 60,899
2017-11-10 31.29 31.86 31.22 31.82 55,390
2017-11-09 30.26 31.07 30.26 30.88 25,614
2017-11-08 29.71 30.38 29.29 30.38 55,731
2017-11-07 29.88 30.11 29.54 29.97 31,856
2017-11-06 29.70 30.09 29.35 30.09 45,371
2017-11-03 29.06 29.63 29.01 29.61 59,077
2017-11-02 29.08 29.17 28.39 28.56 40,678
2017-11-01 29.80 29.87 28.92 29.07 120,025

» More Medicines Stock Price History

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