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 (%)
Apr 30, 2010 7.900 7.900 7.250 7.350 825,229 -0.57(-7.20%)
Apr 29, 2010 7.910 7.950 7.700 7.920 932,917 +0.05(+0.64%)
Apr 28, 2010 7.740 8.000 7.730 7.870 699,126 +0.22(+2.88%)
Apr 27, 2010 7.930 8.000 7.540 7.650 691,132 -0.29(-3.65%)
Apr 26, 2010 7.910 8.070 7.780 7.940 819,483 +0.03(+0.38%)
Apr 23, 2010 7.750 7.950 7.660 7.910 380,781 +0.21(+2.73%)
Apr 22, 2010 8.150 8.210 7.670 7.700 1,086,348 -0.55(-6.67%)
Apr 21, 2010 8.510 8.630 8.170 8.250 340,801 -0.26(-3.06%)
Apr 20, 2010 8.460 8.535 8.310 8.510 240,462 +0.09(+1.07%)
Apr 19, 2010 8.470 8.650 8.250 8.420 263,579 -0.05(-0.59%)
Apr 16, 2010 8.640 8.670 8.350 8.470 524,177 -0.22(-2.53%)
Apr 15, 2010 8.650 8.990 8.540 8.690 468,738 +0.00(+0.03%)
Apr 14, 2010 8.700 8.900 8.520 8.688 353,259 +0.01(+0.09%)
Apr 13, 2010 8.580 8.800 8.300 8.680 346,618 +0.11(+1.28%)
Apr 12, 2010 8.500 8.660 8.460 8.570 565,237 +0.06(+0.71%)
Apr 09, 2010 8.490 8.540 8.260 8.510 413,807 +0.04(+0.47%)
Apr 08, 2010 8.360 8.560 8.260 8.470 499,210 +0.06(+0.71%)
Apr 07, 2010 8.640 8.710 8.280 8.410 610,552 -0.29(-3.33%)
Apr 06, 2010 7.880 8.760 7.840 8.700 1,291,773 +0.82(+10.41%)
Apr 05, 2010 7.840 8.140 7.825 7.880 831,431 +0.06(+0.77%)
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.