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 31, 2008 16.68 17.25 16.54 17.12 459,952 +0.33(+1.97%)
Jan 30, 2008 16.95 17.10 16.76 16.79 365,991 -0.31(-1.81%)
Jan 29, 2008 17.13 17.25 16.80 17.10 745,755 +0.08(+0.47%)
Jan 28, 2008 17.00 17.34 16.60 17.02 621,862 -0.05(-0.29%)
Jan 25, 2008 17.70 18.16 16.91 17.07 415,485 -0.39(-2.23%)
Jan 24, 2008 17.69 18.12 17.28 17.46 337,317 -0.24(-1.36%)
Jan 23, 2008 17.51 17.83 16.97 17.70 658,640 -0.30(-1.67%)
Jan 22, 2008 17.81 18.75 17.63 18.00 407,603 -0.18(-0.99%)
Jan 21, 2008 18.82 19.09 17.97 18.18 656,752 +0.00(+0.00%)
Jan 18, 2008 18.82 19.09 17.97 18.18 656,752 -0.65(-3.45%)
Jan 17, 2008 19.07 19.42 18.57 18.83 435,725 -0.14(-0.74%)
Jan 16, 2008 18.67 19.26 18.58 18.97 374,036 +0.29(+1.55%)
Jan 15, 2008 18.62 19.29 18.47 18.68 239,389 -0.25(-1.32%)
Jan 14, 2008 19.25 19.25 18.67 18.93 260,673 -0.21(-1.10%)
Jan 11, 2008 18.99 19.45 18.61 19.14 922,230 -0.04(-0.21%)
Jan 10, 2008 18.62 19.42 18.52 19.18 408,265 +0.38(+2.02%)
Jan 09, 2008 19.12 19.21 18.58 18.80 481,329 -0.39(-2.03%)
Jan 08, 2008 19.29 19.66 18.94 19.19 572,762 -0.05(-0.26%)
Jan 07, 2008 18.91 19.66 18.82 19.24 439,463 +0.38(+2.01%)
Jan 04, 2008 18.01 19.25 17.71 18.86 1,038,223 +0.62(+3.40%)
Jan 03, 2008 18.45 18.72 18.18 18.24 417,881 -0.21(-1.14%)
Jan 02, 2008 19.08 19.32 18.19 18.45 456,159 -0.71(-3.71%)
Jan 01, 2008 19.00 19.65 18.52 19.16 249,690 +0.00(+0.00%)
Dec 31, 2007 19.00 19.65 18.52 19.16 249,690 +0.03(+0.16%)
Dec 28, 2007 19.47 19.53 18.93 19.13 352,995 -0.16(-0.83%)
Dec 27, 2007 19.65 19.87 19.19 19.29 378,653 -0.36(-1.83%)
Dec 26, 2007 19.21 19.90 19.05 19.65 367,356 +0.26(+1.34%)
Dec 24, 2007 19.06 19.42 18.76 19.39 151,589 +0.19(+0.99%)
Dec 21, 2007 19.16 19.58 18.79 19.20 657,650 +0.31(+1.64%)
Dec 20, 2007 18.45 18.98 17.96 18.89 372,548 +0.63(+3.45%)
Dec 19, 2007 17.81 18.53 17.69 18.26 443,556 +0.44(+2.47%)
Dec 18, 2007 17.22 17.92 16.76 17.82 490,388 +0.77(+4.52%)
Dec 17, 2007 17.50 17.70 17.05 17.05 282,164 -0.56(-3.18%)
Dec 14, 2007 17.65 18.02 17.37 17.61 255,355 -0.33(-1.84%)
Dec 13, 2007 17.74 18.03 17.64 17.94 386,039 +0.01(+0.06%)
Dec 12, 2007 18.86 18.90 17.55 17.93 727,967 -0.41(-2.24%)
Dec 11, 2007 19.15 19.23 18.34 18.34 462,338 -0.79(-4.13%)
Dec 10, 2007 18.65 19.15 18.52 19.13 417,013 +0.48(+2.57%)
Dec 07, 2007 18.23 18.68 18.09 18.65 291,364 +0.44(+2.42%)
Dec 06, 2007 17.88 18.25 17.64 18.21 392,807 +0.26(+1.45%)
Dec 05, 2007 17.91 18.03 17.53 17.95 341,254 +0.27(+1.53%)
Dec 04, 2007 17.38 17.86 17.30 17.68 339,099 +0.10(+0.57%)
Dec 03, 2007 17.62 17.96 17.55 17.58 445,401 -0.10(-0.57%)
Nov 30, 2007 18.05 18.12 17.56 17.68 468,380 -0.15(-0.84%)
Nov 29, 2007 18.06 18.11 17.70 17.83 310,538 -0.19(-1.05%)
Nov 28, 2007 17.75 18.06 17.58 18.02 394,317 +0.50(+2.85%)
Nov 27, 2007 17.05 17.59 16.74 17.52 468,467 +0.51(+3.00%)
Nov 26, 2007 17.95 18.15 16.68 17.01 560,529 -0.88(-4.92%)
Nov 23, 2007 17.73 18.02 17.61 17.89 224,059 +0.33(+1.88%)
Nov 21, 2007 17.48 17.64 17.22 17.56 318,010 +0.01(+0.06%)
Nov 20, 2007 17.38 17.67 17.28 17.55 368,712 +0.14(+0.80%)
Nov 19, 2007 17.42 17.59 17.20 17.41 351,057 -0.23(-1.30%)
Nov 16, 2007 17.83 18.05 17.28 17.64 546,081 -0.14(-0.79%)
Nov 15, 2007 18.15 18.52 17.58 17.78 257,477 -0.48(-2.63%)
Nov 14, 2007 18.17 18.50 17.86 18.26 355,570 +0.16(+0.88%)
Nov 13, 2007 18.25 18.50 17.52 18.10 464,405 +0.04(+0.22%)
Nov 12, 2007 18.20 18.54 17.72 18.06 268,347 -0.13(-0.71%)
Nov 09, 2007 17.79 18.46 17.79 18.19 404,794 +0.15(+0.83%)
Nov 08, 2007 18.22 18.54 17.60 18.04 518,905 -0.03(-0.17%)
Nov 07, 2007 18.67 18.85 18.03 18.07 366,755 -0.81(-4.29%)
Nov 06, 2007 18.83 18.96 18.50 18.88 224,882 +0.20(+1.07%)
Nov 05, 2007 18.34 18.92 18.34 18.68 302,328 -0.11(-0.59%)
Nov 02, 2007 18.96 19.05 18.32 18.79 362,303 +0.02(+0.11%)
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.