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 (%)
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%)
Sep 01, 2010 11.70 12.00 11.48 11.86 791,947 +0.36(+3.13%)
Aug 31, 2010 11.51 11.74 11.35 11.50 672,054 -0.05(-0.43%)
Aug 30, 2010 11.87 12.08 11.53 11.55 491,686 -0.33(-2.78%)
Aug 27, 2010 11.86 12.00 11.54 11.88 375,332 +0.13(+1.11%)
Aug 26, 2010 11.94 12.16 11.65 11.75 495,421 -0.16(-1.34%)
Aug 25, 2010 11.47 11.98 11.35 11.91 730,031 +0.39(+3.39%)
Aug 24, 2010 11.81 11.86 11.47 11.52 473,236 -0.38(-3.19%)
Aug 23, 2010 12.26 12.40 11.90 11.90 428,933 -0.24(-1.98%)
Aug 20, 2010 12.26 12.38 12.00 12.14 604,255 -0.10(-0.82%)
Aug 19, 2010 12.64 12.66 12.14 12.24 586,287 -0.47(-3.70%)
Aug 18, 2010 12.96 12.96 12.66 12.71 647,284 -0.23(-1.78%)
Aug 17, 2010 13.00 13.05 12.81 12.94 546,884 -0.10(-0.77%)
Aug 16, 2010 12.83 13.13 12.76 13.04 593,936 +0.10(+0.77%)
Aug 13, 2010 13.07 13.25 12.73 12.94 843,967 -0.06(-0.46%)
Aug 12, 2010 12.31 13.11 12.31 13.00 676,127 +0.50(+4.00%)
Aug 11, 2010 12.67 12.67 12.36 12.50 802,886 -0.32(-2.50%)
Aug 10, 2010 12.64 12.95 12.42 12.82 1,211,508 +0.08(+0.63%)
Aug 09, 2010 12.24 12.90 12.20 12.74 1,265,428 +0.65(+5.38%)
Aug 06, 2010 11.80 12.35 11.65 12.09 1,542,867 -0.26(-2.11%)
Aug 05, 2010 11.70 12.70 11.63 12.35 2,941,278 +0.59(+5.02%)
Aug 04, 2010 12.49 12.57 11.27 11.76 3,525,196 -0.71(-5.72%)
Aug 03, 2010 9.260 15.43 9.140 12.47 12,329,636 +3.14(+33.69%)
Aug 02, 2010 9.340 9.550 9.090 9.330 489,804 +0.12(+1.30%)
Jul 30, 2010 9.030 9.300 8.980 9.210 553,668 +0.03(+0.33%)
Jul 29, 2010 9.400 9.860 9.070 9.180 730,316 -0.10(-1.08%)
Jul 28, 2010 9.460 9.680 9.260 9.280 713,276 -0.19(-2.01%)
Jul 27, 2010 9.250 9.470 9.210 9.470 800,869 +0.25(+2.71%)
Jul 26, 2010 8.920 9.250 8.900 9.220 471,238 +0.36(+4.06%)
Jul 23, 2010 8.630 9.120 8.620 8.860 668,051 +0.16(+1.84%)
Jul 22, 2010 8.600 8.720 8.410 8.700 1,206,877 +0.20(+2.35%)
Jul 21, 2010 8.470 8.610 8.270 8.500 564,230 +0.08(+0.95%)
Jul 20, 2010 8.000 8.510 8.000 8.420 612,616 +0.28(+3.44%)
Jul 19, 2010 8.050 8.160 7.980 8.140 293,283 +0.14(+1.75%)
Jul 16, 2010 8.000 8.140 7.960 8.000 637,294 -0.03(-0.37%)
Jul 15, 2010 7.820 8.090 7.730 8.030 636,378 +0.19(+2.42%)
Jul 14, 2010 7.610 7.860 7.480 7.840 419,319 +0.19(+2.48%)
Jul 13, 2010 7.740 7.880 7.640 7.650 800,841 +0.05(+0.66%)
Jul 12, 2010 7.900 7.960 7.510 7.600 377,642 -0.36(-4.52%)
Jul 09, 2010 7.800 7.980 7.630 7.960 413,827 +0.13(+1.66%)
Jul 08, 2010 7.780 7.870 7.560 7.830 355,369 +0.16(+2.09%)
Jul 07, 2010 7.420 7.730 7.290 7.670 530,179 +0.30(+4.07%)
Jul 06, 2010 7.600 7.720 7.300 7.370 795,458 -0.07(-0.94%)
Jul 02, 2010 7.440 7.490 7.240 7.440 502,040 +0.12(+1.64%)
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.