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 (%)
Jan 29, 2010 8.430 8.500 8.280 8.290 294,965 -0.09(-1.07%)
Jan 28, 2010 8.620 8.620 8.370 8.380 304,960 -0.22(-2.56%)
Jan 27, 2010 8.390 8.620 8.390 8.600 252,207 +0.14(+1.65%)
Jan 26, 2010 8.450 8.540 8.370 8.460 268,289 -0.04(-0.47%)
Jan 25, 2010 8.540 8.630 8.170 8.500 184,440 +0.08(+0.95%)
Jan 22, 2010 8.620 8.810 8.410 8.420 236,242 -0.18(-2.09%)
Jan 21, 2010 8.830 8.860 8.450 8.600 363,801 -0.23(-2.60%)
Jan 20, 2010 9.100 9.100 8.360 8.830 1,102,036 -0.38(-4.13%)
Jan 19, 2010 8.520 9.400 8.500 9.210 2,347,539 +0.88(+10.56%)
Jan 15, 2010 8.520 8.330 8.330 8.330 406,000 -0.15(-1.77%)
Jan 14, 2010 8.390 8.650 7.920 8.480 102,157 +0.07(+0.83%)
Jan 13, 2010 8.160 8.410 8.110 8.410 211,210 +0.30(+3.70%)
Jan 12, 2010 8.240 8.280 8.020 8.110 228,969 -0.21(-2.52%)
Jan 11, 2010 8.270 8.460 8.270 8.320 142,669 +0.09(+1.09%)
Jan 08, 2010 8.190 8.290 8.130 8.230 199,248 +0.04(+0.49%)
Jan 07, 2010 8.060 8.190 7.940 8.190 259,564 +0.15(+1.87%)
Jan 06, 2010 8.110 8.340 7.990 8.040 275,732 -0.08(-0.99%)
Jan 05, 2010 8.400 8.420 8.060 8.120 301,761 -0.29(-3.45%)
Jan 04, 2010 8.480 8.480 8.310 8.410 434,979 +0.07(+0.84%)
Dec 31, 2009 8.390 8.340 8.340 8.340 227,500 -0.07(-0.83%)
Dec 30, 2009 8.520 8.720 8.130 8.410 363,198 -0.17(-1.98%)
Dec 29, 2009 8.830 8.910 8.540 8.580 172,259 -0.20(-2.28%)
Dec 28, 2009 8.900 8.900 8.600 8.780 84,461 -0.12(-1.35%)
Dec 24, 2009 8.880 9.110 8.790 8.900 57,396 +0.10(+1.14%)
Dec 23, 2009 8.600 8.910 8.600 8.800 189,062 +0.26(+3.04%)
Dec 22, 2009 8.400 8.575 8.300 8.540 188,866 +0.15(+1.79%)
Dec 21, 2009 8.050 8.430 8.020 8.390 230,500 +0.42(+5.27%)
Dec 18, 2009 7.910 8.015 7.739 7.970 698,535 +0.13(+1.66%)
Dec 17, 2009 8.100 8.220 7.730 7.840 314,091 -0.30(-3.69%)
Dec 16, 2009 8.460 8.510 7.970 8.140 810,122 -0.24(-2.86%)
Dec 15, 2009 8.230 8.640 8.230 8.380 264,118 +0.16(+1.95%)
Dec 14, 2009 8.040 8.240 7.930 8.220 222,513 +0.32(+4.05%)
Dec 11, 2009 7.830 7.950 7.700 7.900 146,649 +0.08(+1.02%)
Dec 10, 2009 8.040 8.200 7.745 7.820 403,308 -0.20(-2.49%)
Dec 09, 2009 7.770 8.030 7.550 8.020 227,850 +0.23(+2.95%)
Dec 08, 2009 7.900 8.020 7.750 7.790 220,647 -0.17(-2.14%)
Dec 07, 2009 7.860 7.980 7.850 7.960 201,213 +0.08(+1.02%)
Dec 04, 2009 7.920 8.050 7.760 7.880 333,377 +0.16(+2.07%)
Dec 03, 2009 7.930 8.000 7.700 7.720 211,924 -0.19(-2.40%)
Dec 02, 2009 8.050 8.140 7.810 7.910 236,233 -0.16(-1.98%)
Dec 01, 2009 7.970 8.180 7.610 8.070 840,271 +0.23(+2.93%)
Nov 30, 2009 7.700 7.870 7.290 7.840 631,579 +0.05(+0.64%)
Nov 27, 2009 7.880 8.030 7.680 7.790 174,316 -0.39(-4.77%)
Nov 25, 2009 7.800 8.210 7.560 8.180 439,739 +0.48(+6.23%)
Nov 24, 2009 7.740 7.780 7.510 7.700 135,715 -0.04(-0.52%)
Nov 23, 2009 7.590 7.840 7.570 7.740 310,667 +0.26(+3.48%)
Nov 20, 2009 7.260 7.510 7.260 7.480 275,887 +0.16(+2.19%)
Nov 19, 2009 7.380 7.630 7.290 7.320 274,095 -0.13(-1.74%)
Nov 18, 2009 7.700 7.850 7.310 7.450 303,506 -0.27(-3.50%)
Nov 17, 2009 7.670 7.800 7.500 7.720 167,182 +0.04(+0.52%)
Nov 16, 2009 7.420 7.710 7.420 7.680 282,476 +0.33(+4.49%)
Nov 13, 2009 7.370 7.430 7.210 7.350 295,840 +0.20(+2.80%)
Nov 12, 2009 7.560 7.690 7.130 7.150 422,234 -0.45(-5.92%)
Nov 11, 2009 7.620 7.740 7.470 7.600 450,493 +0.00(+0.00%)
Nov 10, 2009 7.640 7.710 7.530 7.600 351,212 -0.07(-0.91%)
Nov 09, 2009 7.750 7.750 7.590 7.670 185,832 +0.00(+0.00%)
Nov 06, 2009 7.810 7.860 7.580 7.670 389,912 -0.23(-2.91%)
Nov 05, 2009 7.670 7.940 7.510 7.900 328,341 +0.33(+4.36%)
Nov 04, 2009 7.730 7.810 7.570 7.570 481,752 -0.20(-2.57%)
Nov 03, 2009 7.190 7.770 7.150 7.770 586,909 +0.53(+7.32%)
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.