Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicines Company (NQ: MDCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.15 13.38 13.04 13.18 518,897 -0.13(-0.98%)
Nov 29, 2010 13.45 14.50 13.02 13.31 563,577 -0.18(-1.33%)
Nov 26, 2010 13.64 13.64 13.47 13.49 76,603 -0.19(-1.39%)
Nov 24, 2010 13.51 13.68 13.68 13.68 380,064 +0.32(+2.40%)
Nov 23, 2010 13.21 13.38 13.00 13.36 467,952 +0.03(+0.23%)
Nov 22, 2010 13.26 13.38 13.09 13.33 318,471 +0.08(+0.60%)
Nov 19, 2010 13.25 13.39 12.72 13.25 428,066 +0.04(+0.30%)
Nov 18, 2010 13.07 13.50 12.97 13.21 406,206 +0.32(+2.48%)
Nov 17, 2010 12.77 13.04 12.58 12.89 376,301 +0.17(+1.34%)
Nov 16, 2010 12.80 12.91 12.57 12.72 555,288 -0.16(-1.24%)
Nov 15, 2010 12.81 12.93 12.75 12.88 353,748 +0.14(+1.10%)
Nov 12, 2010 12.69 12.84 12.61 12.74 404,047 -0.05(-0.39%)
Nov 11, 2010 12.52 12.82 12.40 12.79 462,963 +0.11(+0.87%)
Nov 10, 2010 12.18 12.75 12.15 12.68 408,949 +0.55(+4.53%)
Nov 09, 2010 12.32 12.36 12.05 12.13 418,470 -0.20(-1.62%)
Nov 08, 2010 12.27 12.46 12.20 12.33 338,543 +0.05(+0.41%)
Nov 05, 2010 12.49 12.75 12.18 12.28 491,114 -0.27(-2.15%)
Nov 04, 2010 11.96 12.55 11.96 12.55 687,186 +0.79(+6.72%)
Nov 03, 2010 11.99 12.13 11.65 11.76 725,632 -0.18(-1.51%)
Nov 02, 2010 12.40 12.69 11.82 11.94 1,086,118 -0.27(-2.21%)
Nov 01, 2010 12.85 13.02 12.16 12.21 770,587 -0.56(-4.39%)
Oct 29, 2010 13.08 13.28 12.71 12.77 564,673 -0.39(-2.96%)
Oct 28, 2010 13.25 13.43 12.88 13.16 589,399 +0.05(+0.38%)
Oct 27, 2010 14.15 14.24 13.00 13.11 752,880 -0.69(-5.00%)
Oct 25, 2010 14.02 14.02 13.63 13.80 239,713 -0.08(-0.58%)
Oct 22, 2010 13.73 13.96 13.34 13.88 252,475 +0.24(+1.76%)
Oct 21, 2010 13.95 14.05 13.45 13.64 278,387 -0.20(-1.45%)
Oct 20, 2010 13.64 13.97 13.00 13.84 321,863 +0.31(+2.29%)
Oct 19, 2010 13.82 13.97 13.34 13.53 410,268 -0.45(-3.22%)
Oct 18, 2010 13.79 14.02 13.63 13.98 362,216 +0.26(+1.90%)
Oct 15, 2010 14.53 14.53 13.67 13.72 612,207 -0.64(-4.46%)
Oct 14, 2010 14.19 14.47 14.15 14.36 366,900 +0.11(+0.77%)
Oct 13, 2010 14.00 14.33 13.92 14.25 465,580 +0.33(+2.37%)
Oct 12, 2010 13.50 13.93 13.32 13.92 539,172 +0.42(+3.11%)
Oct 11, 2010 13.36 13.69 13.36 13.50 247,043 +0.17(+1.28%)
Oct 08, 2010 13.55 13.63 13.15 13.33 571,557 -0.23(-1.70%)
Oct 07, 2010 13.26 13.65 13.10 13.56 493,698 -0.06(-0.44%)
Oct 06, 2010 14.07 14.09 13.56 13.62 562,027 -0.45(-3.20%)
Oct 05, 2010 14.17 14.19 13.72 14.07 714,821 +0.11(+0.79%)
Oct 04, 2010 14.09 14.20 13.74 13.96 580,113 -0.13(-0.92%)
Oct 01, 2010 14.30 14.42 13.87 14.09 678,740 -0.11(-0.77%)
Sep 30, 2010 14.37 14.69 14.11 14.20 551,915 -0.08(-0.56%)
Sep 29, 2010 14.40 14.58 14.27 14.28 548,204 -0.21(-1.45%)
Sep 28, 2010 14.64 15.03 14.14 14.49 699,723 -0.07(-0.48%)
Sep 27, 2010 14.90 15.00 14.45 14.56 418,336 -0.41(-2.74%)
Sep 24, 2010 14.40 15.00 14.22 14.97 513,264 +0.76(+5.35%)
Sep 23, 2010 14.13 14.71 13.86 14.21 424,818 -0.09(-0.63%)
Sep 22, 2010 14.74 14.78 14.20 14.30 444,506 -0.46(-3.12%)
Sep 21, 2010 14.57 14.82 14.35 14.76 472,124 +0.15(+1.03%)
Sep 20, 2010 14.78 14.83 14.43 14.61 835,819 -0.21(-1.42%)
Sep 17, 2010 14.62 14.83 14.22 14.82 1,751,174 +0.34(+2.35%)
Sep 15, 2010 14.44 14.80 14.19 14.48 898,547 -0.07(-0.48%)
Sep 14, 2010 13.91 14.67 13.91 14.55 866,045 +0.67(+4.83%)
Sep 13, 2010 14.07 14.29 13.55 13.88 902,820 -0.08(-0.57%)
Sep 10, 2010 13.71 15.11 13.13 13.96 4,191,147 +0.79(+6.00%)
Sep 09, 2010 11.87 14.28 11.67 13.17 4,658,131 +1.44(+12.28%)
Sep 08, 2010 11.61 11.89 11.61 11.73 382,262 +0.12(+1.03%)
Sep 07, 2010 11.87 11.91 11.57 11.61 371,315 -0.28(-2.35%)
Sep 03, 2010 11.86 11.93 11.66 11.89 398,888 +0.15(+1.28%)
Sep 02, 2010 11.86 11.93 11.55 11.74 307,583 -0.12(-1.01%)
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.