Medicines Company (NQ: MDCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.95	39.88	37.75	39.77	3,099,174	+2.01(+5.32%)
May 30, 2017	39.11	39.28	37.66	37.76	1,326,008	-1.38(-3.53%)
May 26, 2017	39.22	39.30	38.57	39.14	1,884,595	-0.25(-0.63%)
May 25, 2017	40.01	40.36	38.94	39.39	1,820,310	-0.61(-1.52%)
May 24, 2017	40.90	40.90	39.99	40.00	1,053,460	-0.95(-2.32%)
May 23, 2017	41.26	41.40	40.16	40.95	1,834,928	-0.11(-0.27%)
May 22, 2017	42.00	42.63	40.50	41.06	2,394,682	-1.50(-3.52%)
May 19, 2017	43.49	43.86	42.48	42.56	2,035,621	-0.83(-1.91%)
May 18, 2017	43.98	44.45	42.75	43.39	1,970,205	-0.57(-1.30%)
May 17, 2017	46.56	46.63	43.95	43.96	1,686,321	-3.12(-6.63%)
May 16, 2017	47.67	47.90	46.90	47.08	867,665	-0.35(-0.74%)
May 15, 2017	47.60	48.00	47.09	47.43	632,878	-0.03(-0.06%)
May 12, 2017	47.40	47.54	46.57	47.46	910,519	+0.26(+0.55%)
May 11, 2017	46.89	47.55	46.58	47.20	591,618	+0.33(+0.70%)
May 10, 2017	46.60	47.18	46.21	46.87	898,664	+0.27(+0.58%)
May 09, 2017	46.95	47.09	46.24	46.60	770,278	-0.02(-0.04%)
May 08, 2017	47.50	47.67	46.10	46.62	844,852	-0.83(-1.75%)
May 05, 2017	48.02	48.29	47.19	47.45	972,230	-0.46(-0.96%)
May 04, 2017	47.50	48.01	46.62	47.91	885,679	+0.26(+0.55%)
May 03, 2017	47.95	48.24	46.59	47.65	1,992,157	-0.39(-0.81%)
May 02, 2017	49.52	49.72	47.57	48.04	1,237,455	-1.40(-2.83%)
May 01, 2017	49.30	49.80	48.94	49.44	852,214	+0.12(+0.24%)
Apr 28, 2017	48.56	49.67	48.51	49.32	1,049,677	+0.74(+1.52%)
Apr 27, 2017	49.49	49.97	47.52	48.58	1,725,880	-1.17(-2.35%)
Apr 26, 2017	50.54	50.72	47.25	49.75	3,186,440	+0.64(+1.30%)
Apr 25, 2017	51.71	52.33	48.94	49.11	2,413,073	-2.34(-4.55%)
Apr 24, 2017	52.62	52.92	51.22	51.45	1,343,142	-0.38(-0.73%)
Apr 21, 2017	52.76	53.16	51.22	51.83	1,609,845	-1.06(-2.00%)
Apr 20, 2017	52.99	53.39	52.62	52.89	1,116,460	+0.00(+0.00%)
Apr 19, 2017	52.92	53.55	52.65	52.89	1,308,628	+0.35(+0.67%)
Apr 18, 2017	53.89	54.93	52.01	52.54	1,324,611	-1.64(-3.03%)
Apr 17, 2017	54.50	54.91	53.52	54.18	1,004,382	+0.11(+0.20%)
Apr 13, 2017	53.93	55.05	53.53	54.07	1,308,591	+0.07(+0.13%)
Apr 12, 2017	54.43	55.25	53.81	54.00	1,623,717	-0.70(-1.28%)
Apr 11, 2017	52.89	55.95	52.71	54.70	2,339,866	+1.86(+3.52%)
Apr 10, 2017	52.21	53.13	51.32	52.84	1,417,624	+0.97(+1.87%)
Apr 07, 2017	49.99	52.50	49.67	51.87	1,435,331	+1.56(+3.10%)
Apr 06, 2017	49.16	50.53	48.99	50.31	1,080,381	+1.18(+2.40%)
Apr 05, 2017	49.39	50.80	49.07	49.13	1,097,472	-0.33(-0.67%)
Apr 04, 2017	50.39	52.21	49.04	49.46	1,626,968	-0.93(-1.85%)
Apr 03, 2017	48.95	50.72	48.36	50.39	1,773,082	+1.49(+3.05%)
Mar 31, 2017	48.83	49.33	48.24	48.90	1,415,020	-0.19(-0.39%)
Mar 30, 2017	49.87	50.46	48.22	49.09	1,149,112	-0.94(-1.88%)
Mar 29, 2017	50.82	51.66	49.93	50.03	953,985	-0.99(-1.94%)
Mar 28, 2017	50.94	52.00	50.48	51.02	914,494	+0.11(+0.22%)
Mar 27, 2017	50.59	51.50	49.85	50.91	903,995	+0.22(+0.43%)
Mar 24, 2017	50.10	50.94	49.69	50.69	1,172,089	+0.70(+1.40%)
Mar 23, 2017	49.74	50.86	49.23	49.99	857,299	+0.34(+0.68%)
Mar 22, 2017	49.66	50.31	48.71	49.65	931,463	+0.29(+0.59%)
Mar 21, 2017	51.43	52.20	48.59	49.36	2,132,357	-1.94(-3.78%)
Mar 20, 2017	48.76	52.23	48.76	51.30	4,137,004	+2.92(+6.04%)
Mar 17, 2017	40.25	50.36	38.85	48.38	20,512,112	-4.20(-7.99%)
Mar 16, 2017	55.00	55.28	51.91	52.58	2,372,660	-1.83(-3.36%)
Mar 15, 2017	52.64	54.89	52.64	54.41	1,565,121	+2.10(+4.01%)
Mar 14, 2017	52.74	52.92	51.68	52.31	522,507	-0.64(-1.21%)
Mar 13, 2017	52.69	53.33	51.76	52.95	1,145,691	+0.14(+0.27%)
Mar 10, 2017	53.51	53.83	51.89	52.81	1,412,334	-0.29(-0.55%)
Mar 09, 2017	51.76	53.15	51.00	53.10	1,697,362	+1.52(+2.95%)
Mar 08, 2017	50.14	52.68	49.62	51.58	1,580,824	+1.64(+3.28%)
Mar 07, 2017	50.01	50.64	49.42	49.94	1,344,966	-0.59(-1.17%)
Mar 06, 2017	51.09	51.59	50.44	50.53	1,408,373	-1.18(-2.28%)
Mar 03, 2017	51.90	52.67	51.30	51.71	1,890,453	-0.34(-0.65%)
Mar 02, 2017	51.32	52.98	51.31	52.05	1,835,909	-0.65(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.