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 (%)
Oct 31, 2007 18.71 19.30 18.67 19.15 513,223 +0.43(+2.30%)
Oct 30, 2007 18.34 19.10 18.32 18.72 597,654 +0.34(+1.85%)
Oct 29, 2007 18.31 18.62 18.26 18.38 292,530 +0.09(+0.49%)
Oct 26, 2007 18.59 18.63 18.00 18.29 739,057 -0.11(-0.60%)
Oct 25, 2007 17.95 19.07 17.35 18.40 1,963,512 +0.60(+3.37%)
Oct 24, 2007 17.77 18.38 17.16 17.80 696,652 -0.20(-1.11%)
Oct 23, 2007 18.17 18.17 17.35 18.00 425,096 +0.09(+0.50%)
Oct 22, 2007 17.57 18.22 17.36 17.91 547,100 +0.18(+1.02%)
Oct 19, 2007 18.28 18.38 17.62 17.73 448,795 -0.56(-3.06%)
Oct 18, 2007 18.66 18.66 18.22 18.29 409,013 -0.45(-2.40%)
Oct 17, 2007 19.09 19.09 18.51 18.74 341,394 -0.13(-0.69%)
Oct 16, 2007 18.91 19.21 18.87 18.87 452,736 -0.19(-1.00%)
Oct 15, 2007 19.53 19.68 18.99 19.06 892,722 -0.36(-1.85%)
Oct 12, 2007 19.26 19.50 19.16 19.42 356,224 +0.15(+0.78%)
Oct 11, 2007 19.41 19.75 19.18 19.27 751,264 -0.09(-0.46%)
Oct 10, 2007 19.20 19.40 18.90 19.36 249,586 +0.08(+0.41%)
Oct 09, 2007 19.11 19.59 18.83 19.28 303,342 +0.19(+1.00%)
Oct 08, 2007 19.06 19.28 19.01 19.09 308,948 +0.03(+0.16%)
Oct 05, 2007 19.15 19.22 18.90 19.06 393,603 +0.15(+0.79%)
Oct 04, 2007 18.97 19.01 18.71 18.91 255,447 +0.02(+0.11%)
Oct 03, 2007 19.09 19.39 18.74 18.89 377,097 -0.27(-1.41%)
Oct 02, 2007 19.50 19.59 18.86 19.16 990,505 +0.76(+4.13%)
Oct 01, 2007 17.84 18.49 17.84 18.40 425,832 +0.59(+3.31%)
Sep 28, 2007 18.44 18.55 17.67 17.81 465,409 -0.57(-3.10%)
Sep 27, 2007 17.25 18.42 17.18 18.38 622,923 +0.88(+5.03%)
Sep 26, 2007 17.37 17.97 17.37 17.50 332,870 -0.10(-0.57%)
Sep 25, 2007 17.03 17.76 17.03 17.60 573,269 +0.49(+2.86%)
Sep 24, 2007 17.06 17.23 16.88 17.11 386,008 +0.10(+0.59%)
Sep 21, 2007 16.90 17.06 16.75 17.01 540,543 +0.27(+1.61%)
Sep 20, 2007 16.59 16.89 16.55 16.74 415,177 +0.14(+0.84%)
Sep 19, 2007 16.28 16.69 16.09 16.60 540,987 +0.47(+2.91%)
Sep 18, 2007 15.52 16.44 15.43 16.13 495,925 +0.69(+4.47%)
Sep 17, 2007 15.78 15.78 15.17 15.44 616,318 -0.41(-2.59%)
Sep 14, 2007 15.38 15.93 15.29 15.85 276,546 +0.58(+3.80%)
Sep 13, 2007 15.63 15.68 15.15 15.27 429,423 -0.25(-1.61%)
Sep 12, 2007 15.67 15.81 15.37 15.52 459,305 -0.18(-1.15%)
Sep 11, 2007 16.01 16.32 15.63 15.70 478,457 -0.25(-1.57%)
Sep 10, 2007 16.47 16.54 15.64 15.95 335,495 -0.46(-2.80%)
Sep 07, 2007 16.41 16.60 16.13 16.41 408,830 -0.25(-1.50%)
Sep 06, 2007 16.59 16.93 16.55 16.66 261,029 +0.09(+0.54%)
Sep 05, 2007 16.81 17.03 16.55 16.57 469,439 -0.38(-2.24%)
Sep 04, 2007 16.60 17.29 16.28 16.95 452,477 +0.25(+1.50%)
Aug 31, 2007 16.62 16.83 16.40 16.70 211,954 +0.32(+1.95%)
Aug 30, 2007 16.19 16.64 15.92 16.38 294,024 -0.02(-0.12%)
Aug 29, 2007 15.96 16.52 15.83 16.40 492,293 +0.59(+3.73%)
Aug 28, 2007 16.13 16.24 15.81 15.81 335,096 -0.41(-2.53%)
Aug 27, 2007 16.54 16.60 16.20 16.22 378,270 -0.34(-2.05%)
Aug 24, 2007 16.62 16.94 16.39 16.56 602,853 -0.06(-0.36%)
Aug 23, 2007 17.11 17.11 16.55 16.62 535,326 -0.38(-2.24%)
Aug 22, 2007 17.06 17.25 16.85 17.00 319,960 +0.16(+0.95%)
Aug 21, 2007 16.95 17.25 16.79 16.84 395,926 -0.12(-0.71%)
Aug 20, 2007 16.52 17.01 16.28 16.96 683,522 +0.47(+2.85%)
Aug 17, 2007 16.50 16.82 16.01 16.49 705,028 +0.51(+3.19%)
Aug 16, 2007 15.70 16.15 15.48 15.98 1,062,195 +0.18(+1.14%)
Aug 15, 2007 15.26 16.20 15.11 15.80 805,315 +0.56(+3.67%)
Aug 14, 2007 15.15 15.55 15.00 15.24 561,067 +0.18(+1.20%)
Aug 13, 2007 15.21 15.85 15.00 15.06 1,367,247 +0.05(+0.33%)
Aug 10, 2007 15.12 16.50 14.43 15.01 1,951,615 -0.25(-1.64%)
Aug 09, 2007 15.65 15.87 15.23 15.26 1,885,269 -0.33(-2.12%)
Aug 08, 2007 15.54 16.10 15.39 15.59 1,434,247 +0.22(+1.43%)
Aug 07, 2007 15.03 15.74 14.80 15.37 1,147,748 +0.28(+1.86%)
Aug 06, 2007 15.00 15.16 14.26 15.09 1,056,648 +0.14(+0.94%)
Aug 03, 2007 14.92 15.91 14.84 14.95 759,767 -0.85(-5.38%)
Aug 02, 2007 16.06 16.26 15.78 15.80 986,257 -0.23(-1.43%)
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.