Medicines Company (NQ: MDCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	37.16	37.34	37.34	37.34	503,900	-0.07(-0.19%)
Dec 30, 2015	37.25	37.61	37.02	37.41	454,354	+0.26(+0.70%)
Dec 29, 2015	36.28	37.36	36.24	37.15	566,704	+1.00(+2.77%)
Dec 28, 2015	36.09	36.70	35.93	36.15	696,543	-0.26(-0.71%)
Dec 24, 2015	36.70	36.41	36.41	36.41	369,200	-0.25(-0.68%)
Dec 23, 2015	36.67	37.10	35.76	36.66	691,589	+0.28(+0.77%)
Dec 22, 2015	36.10	37.80	35.97	36.38	1,418,562	+0.41(+1.14%)
Dec 21, 2015	39.78	39.78	35.51	35.97	2,656,367	-3.61(-9.12%)
Dec 18, 2015	38.49	39.93	38.15	39.58	2,072,293	+1.06(+2.75%)
Dec 17, 2015	39.68	39.97	38.10	38.52	1,080,698	-1.14(-2.87%)
Dec 16, 2015	39.25	39.85	38.87	39.66	1,013,718	+0.57(+1.46%)
Dec 15, 2015	38.87	39.61	38.72	39.09	481,971	+0.56(+1.45%)
Dec 14, 2015	38.86	39.85	38.14	38.53	672,932	-0.18(-0.46%)
Dec 11, 2015	38.72	39.36	38.42	38.71	639,195	-0.65(-1.65%)
Dec 10, 2015	39.00	39.74	38.37	39.36	577,362	+0.37(+0.95%)
Dec 09, 2015	40.00	40.23	38.94	38.99	853,976	-1.00(-2.50%)
Dec 08, 2015	39.04	40.55	38.84	39.99	1,058,469	+0.71(+1.81%)
Dec 07, 2015	40.24	40.34	38.94	39.28	1,058,753	-0.89(-2.22%)
Dec 04, 2015	39.26	40.41	38.96	40.17	993,723	+0.91(+2.32%)
Dec 03, 2015	41.17	42.12	38.97	39.26	998,966	-1.89(-4.59%)
Dec 02, 2015	41.39	42.15	40.80	41.15	789,221	-0.14(-0.34%)
Dec 01, 2015	42.38	42.48	41.06	41.29	1,403,009	-0.72(-1.71%)
Nov 30, 2015	42.48	42.86	41.41	42.01	1,136,419	-0.59(-1.38%)
Nov 27, 2015	42.58	43.00	42.27	42.60	190,214	-0.04(-0.09%)
Nov 25, 2015	41.87	42.64	42.64	42.64	742,900	+0.67(+1.60%)
Nov 24, 2015	41.39	42.05	40.70	41.97	758,471	+0.37(+0.89%)
Nov 23, 2015	40.97	41.89	40.73	41.60	789,420	+0.49(+1.19%)
Nov 20, 2015	41.44	41.97	40.58	41.11	946,088	-0.12(-0.29%)
Nov 19, 2015	41.68	41.80	40.36	41.23	1,006,576	-0.34(-0.82%)
Nov 18, 2015	41.14	41.76	40.91	41.57	1,172,777	+0.49(+1.19%)
Nov 17, 2015	41.47	41.72	40.51	41.08	1,138,024	-0.43(-1.04%)
Nov 16, 2015	40.07	42.13	39.72	41.51	1,926,676	+1.51(+3.77%)
Nov 13, 2015	38.33	42.85	38.02	40.00	2,999,633	+1.51(+3.92%)
Nov 12, 2015	39.08	39.62	38.44	38.49	983,744	-0.62(-1.59%)
Nov 11, 2015	40.68	41.84	38.98	39.11	1,581,740	-1.86(-4.54%)
Nov 10, 2015	39.49	41.36	39.34	40.97	1,478,623	+1.29(+3.25%)
Nov 09, 2015	39.53	40.09	38.88	39.68	775,431	+0.15(+0.38%)
Nov 06, 2015	38.83	39.89	38.37	39.53	1,059,554	+0.59(+1.52%)
Nov 05, 2015	39.30	40.54	38.41	38.94	1,253,745	-0.27(-0.69%)
Nov 04, 2015	39.45	39.99	37.80	39.21	1,393,937	+0.29(+0.75%)
Nov 03, 2015	34.25	40.01	34.25	38.92	3,494,252	+3.65(+10.35%)
Nov 02, 2015	34.46	35.73	34.37	35.27	1,402,966	+1.03(+3.01%)
Oct 30, 2015	33.90	34.50	33.32	34.24	985,254	+0.29(+0.85%)
Oct 29, 2015	34.87	35.71	33.67	33.95	938,292	-0.81(-2.33%)
Oct 28, 2015	33.13	34.78	32.89	34.76	895,174	+1.66(+5.02%)
Oct 27, 2015	32.89	34.48	32.85	33.10	1,114,377	+0.06(+0.18%)
Oct 26, 2015	32.39	33.32	31.82	33.04	933,815	+0.69(+2.13%)
Oct 23, 2015	32.87	33.22	31.71	32.35	1,155,976	-0.06(-0.19%)
Oct 22, 2015	31.83	32.58	31.11	32.41	1,435,261	+0.27(+0.84%)
Oct 21, 2015	32.66	33.09	31.07	32.14	2,088,069	-0.55(-1.68%)
Oct 20, 2015	35.16	35.48	32.59	32.69	937,143	-2.48(-7.05%)
Oct 19, 2015	34.93	36.00	34.32	35.17	764,125	+0.04(+0.11%)
Oct 16, 2015	35.55	35.95	34.36	35.13	793,706	-0.32(-0.90%)
Oct 15, 2015	34.53	35.46	33.90	35.45	876,838	+1.31(+3.84%)
Oct 14, 2015	33.55	34.81	33.13	34.14	1,099,457	+0.25(+0.74%)
Oct 13, 2015	34.64	35.22	33.78	33.89	1,827,234	-1.12(-3.20%)
Oct 12, 2015	35.56	37.42	34.77	35.01	1,566,354	+0.13(+0.37%)
Oct 09, 2015	35.17	35.40	34.47	34.88	856,875	+0.07(+0.20%)
Oct 08, 2015	35.81	35.85	33.76	34.81	1,713,392	-1.19(-3.31%)
Oct 07, 2015	35.60	36.36	34.63	36.00	1,801,855	+0.67(+1.90%)
Oct 06, 2015	38.06	38.06	35.20	35.33	1,669,455	-2.96(-7.73%)
Oct 05, 2015	39.62	39.62	37.54	38.29	968,895	-0.73(-1.87%)
Oct 02, 2015	37.89	39.12	37.37	39.02	1,334,876	+0.56(+1.46%)