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 (%)
Dec 31, 2012 23.82 24.05 23.05 23.94 401,907 +0.18(+0.76%)
Dec 28, 2012 23.85 24.10 23.52 23.76 590,827 -0.24(-1.00%)
Dec 27, 2012 24.14 24.37 23.59 24.00 480,611 -0.19(-0.79%)
Dec 26, 2012 24.26 24.35 23.87 24.19 293,218 -0.09(-0.37%)
Dec 24, 2012 24.12 24.30 23.80 24.28 372,074 +0.11(+0.46%)
Dec 21, 2012 24.08 24.48 23.17 24.17 1,420,792 +0.46(+1.94%)
Dec 20, 2012 23.94 24.40 23.38 23.71 2,760,767 +1.42(+6.37%)
Dec 19, 2012 22.62 22.79 22.25 22.29 476,734 -0.39(-1.72%)
Dec 18, 2012 22.27 22.76 21.90 22.68 565,360 +0.38(+1.70%)
Dec 17, 2012 21.85 22.33 21.50 22.30 321,771 +0.49(+2.25%)
Dec 14, 2012 22.06 22.09 21.69 21.81 360,613 -0.36(-1.62%)
Dec 13, 2012 22.65 22.80 21.74 22.17 417,182 -0.42(-1.86%)
Dec 12, 2012 21.95 22.64 21.52 22.59 656,819 +0.74(+3.39%)
Dec 11, 2012 21.92 22.15 21.69 21.85 531,001 +0.03(+0.14%)
Dec 10, 2012 21.79 22.36 21.67 21.82 448,031 -0.01(-0.05%)
Dec 07, 2012 21.71 22.04 21.39 21.83 433,746 +0.26(+1.21%)
Dec 06, 2012 22.02 22.02 21.47 21.57 353,295 -0.42(-1.91%)
Dec 05, 2012 22.74 22.74 21.99 21.99 489,938 -0.74(-3.26%)
Dec 04, 2012 22.39 22.77 22.13 22.73 853,978 +1.26(+5.87%)
Nov 30, 2012 21.88 22.08 21.41 21.47 737,451 -0.32(-1.47%)
Nov 29, 2012 21.52 21.89 21.15 21.79 395,109 +0.47(+2.20%)
Nov 28, 2012 21.35 21.62 20.85 21.32 199,638 -0.08(-0.37%)
Nov 27, 2012 21.40 21.70 21.02 21.40 341,932 +0.03(+0.14%)
Nov 26, 2012 21.62 21.62 20.88 21.37 415,088 -0.23(-1.06%)
Nov 23, 2012 21.30 21.60 21.26 21.60 102,863 +0.28(+1.31%)
Nov 21, 2012 21.47 21.68 21.24 21.32 324,073 -0.09(-0.42%)
Nov 20, 2012 21.81 21.81 21.20 21.41 731,741 +0.52(+2.49%)
Nov 19, 2012 20.58 21.10 20.58 20.89 314,251 +0.53(+2.60%)
Nov 16, 2012 20.24 20.67 20.07 20.36 328,904 +0.02(+0.10%)
Nov 15, 2012 20.38 20.54 20.04 20.34 341,600 -0.08(-0.39%)
Nov 14, 2012 21.14 21.32 20.36 20.42 436,150 -0.64(-3.04%)
Nov 13, 2012 21.25 21.45 20.89 21.06 240,195 -0.35(-1.63%)
Nov 12, 2012 21.30 21.65 21.27 21.41 416,844 +0.14(+0.66%)
Nov 09, 2012 20.51 21.50 20.44 21.27 450,699 +0.67(+3.25%)
Nov 08, 2012 21.25 21.33 20.58 20.60 263,923 -0.73(-3.42%)
Nov 07, 2012 21.54 21.79 20.89 21.33 525,104 -0.46(-2.11%)
Nov 06, 2012 22.20 22.26 21.68 21.79 638,647 -0.29(-1.31%)
Nov 05, 2012 21.50 22.11 21.31 22.08 558,871 +0.52(+2.41%)
Nov 02, 2012 22.40 22.50 21.55 21.56 330,163 -0.80(-3.58%)
Nov 01, 2012 21.87 22.41 21.82 22.36 567,064 +0.44(+2.01%)
Oct 31, 2012 22.39 22.49 21.70 21.92 285,319 -0.52(-2.32%)
Oct 26, 2012 22.86 22.44 22.44 22.44 515,300 -0.63(-2.73%)
Oct 25, 2012 23.17 23.34 22.99 23.07 371,027 -0.15(-0.65%)
Oct 24, 2012 23.52 23.86 22.60 23.22 1,646,971 -0.41(-1.74%)
Oct 23, 2012 24.00 24.05 23.50 23.63 601,502 -0.95(-3.86%)
Oct 19, 2012 24.85 24.97 24.44 24.58 720,149 -0.40(-1.60%)
Oct 18, 2012 25.33 25.37 24.87 24.98 531,330 -0.29(-1.15%)
Oct 17, 2012 24.99 25.51 24.84 25.27 961,203 +0.39(+1.57%)
Oct 16, 2012 24.70 25.17 24.49 24.88 1,026,520 +0.90(+3.75%)
Oct 15, 2012 23.97 24.27 23.80 23.98 375,524 +0.03(+0.13%)
Oct 12, 2012 24.21 24.25 23.72 23.95 497,098 -0.39(-1.60%)
Oct 11, 2012 24.40 24.47 24.02 24.34 382,592 -0.03(-0.12%)
Oct 10, 2012 24.15 24.75 24.11 24.37 445,508 +0.18(+0.74%)
Oct 09, 2012 24.84 24.88 24.00 24.19 662,512 -0.65(-2.62%)
Oct 08, 2012 25.04 25.11 24.76 24.84 317,653 -0.27(-1.08%)
Oct 05, 2012 26.35 26.60 24.66 25.11 1,565,077 -1.53(-5.74%)
Oct 04, 2012 26.60 26.75 26.37 26.64 512,716 +0.19(+0.72%)
Oct 03, 2012 26.02 26.60 25.94 26.45 423,919 +0.54(+2.08%)
Oct 02, 2012 25.89 26.15 25.75 25.91 941,365 +0.24(+0.93%)
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.