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
2018-07-20 39.97 40.08 39.67 39.75 21,639
2018-07-19 39.71 40.25 39.40 40.10 35,724
2018-07-18 40.57 40.57 39.40 39.81 35,705
2018-07-17 39.68 41.52 39.68 40.47 55,291
2018-07-16 40.11 40.42 39.31 40.26 37,075
2018-07-13 40.88 41.39 39.29 39.86 51,404
2018-07-12 39.70 41.17 39.37 40.93 63,411
2018-07-11 38.36 40.25 38.17 39.47 80,743
2018-07-10 39.275 39.41 38.02 38.70 129,815
2018-07-09 38.64 39.31 38.02 39.31 76,818
2018-07-06 37.63 38.90 37.60 38.51 53,912
2018-07-05 36.69 37.60 36.29 37.59 61,734
2018-07-03 36.84 37.08 36.08 36.08 22,368
2018-07-02 36.24 37.27 35.57 37.11 108,621
2018-06-29 34.92 37.32 34.92 36.74 94,169
2018-06-28 35.15 35.35 34.43 34.63 130,980
2018-06-27 38.00 38.00 35.42 35.42 58,382
2018-06-26 35.32 35.82 34.74 35.58 39,114
2018-06-25 36.59 36.59 35.11 35.38 65,476
2018-06-22 36.62 37.34 36.13 36.38 37,236
2018-06-21 37.51 37.51 35.85 36.46 40,272
2018-06-20 37.65 37.89 37.09 37.36 94,019
2018-06-19 36.84 37.59 36.58 37.24 43,286
2018-06-18 36.52 36.84 36.28 36.83 34,840
2018-06-15 36.00 37.09 36.00 36.89 27,610
2018-06-14 36.64 36.85 36.36 36.56 68,724
2018-06-13 36.41 37.03 36.06 36.51 36,894
2018-06-12 36.24 37.40 36.16 36.16 55,772
2018-06-11 36.37 36.69 36.12 36.20 28,467
2018-06-08 36.39 37.15 35.88 36.45 73,350

» More Medicines Stock Price History

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