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, 2007 23.20 23.30 22.73 22.78 1,526,504 -0.71(-3.02%)
Apr 27, 2007 22.93 23.93 22.75 23.49 4,468,754 -2.08(-8.13%)
Apr 26, 2007 25.79 25.79 25.20 25.57 407,294 -0.20(-0.78%)
Apr 25, 2007 26.03 26.04 25.39 25.77 373,993 -0.15(-0.58%)
Apr 24, 2007 25.82 26.15 25.77 25.92 998,697 +0.15(+0.58%)
Apr 23, 2007 26.05 26.27 25.55 25.77 780,005 -0.40(-1.53%)
Apr 20, 2007 26.66 26.66 26.05 26.17 850,566 -0.42(-1.58%)
Apr 19, 2007 27.09 27.09 26.14 26.59 805,553 -0.48(-1.77%)
Apr 18, 2007 26.96 27.40 26.48 27.07 1,041,750 +0.59(+2.23%)
Apr 17, 2007 26.79 26.98 26.16 26.48 697,314 -0.15(-0.56%)
Apr 16, 2007 26.15 26.71 26.10 26.63 435,155 +0.62(+2.38%)
Apr 13, 2007 25.96 26.26 25.82 26.01 657,405 +0.01(+0.04%)
Apr 12, 2007 25.70 26.35 25.70 26.00 472,679 +0.25(+0.97%)
Apr 11, 2007 26.01 26.10 25.45 25.75 857,442 -0.29(-1.11%)
Apr 10, 2007 26.14 26.59 26.04 26.04 275,191 -0.16(-0.61%)
Apr 09, 2007 26.29 26.60 25.88 26.20 476,117 -0.09(-0.34%)
Apr 05, 2007 25.99 26.55 25.73 26.29 366,729 +0.34(+1.31%)
Apr 04, 2007 26.26 26.26 25.82 25.95 577,700 -0.19(-0.73%)
Apr 03, 2007 26.35 26.49 26.04 26.14 1,079,775 -0.17(-0.65%)
Apr 02, 2007 25.03 27.18 25.03 26.31 2,434,254 +1.23(+4.90%)
Mar 30, 2007 24.16 25.13 24.16 25.08 1,200,026 +1.01(+4.20%)
Mar 29, 2007 24.67 24.79 23.88 24.07 988,167 -0.50(-2.04%)
Mar 28, 2007 24.87 24.88 24.38 24.57 876,048 -0.37(-1.48%)
Mar 27, 2007 25.25 25.54 24.65 24.94 900,018 -0.41(-1.62%)
Mar 26, 2007 25.39 25.44 24.99 25.35 641,002 +0.02(+0.08%)
Mar 23, 2007 25.17 25.72 25.14 25.33 455,876 +0.07(+0.28%)
Mar 22, 2007 25.00 25.26 24.84 25.26 418,206 +0.35(+1.41%)
Mar 21, 2007 24.50 24.98 24.38 24.91 475,553 +0.41(+1.67%)
Mar 20, 2007 24.58 24.78 24.46 24.50 481,086 -0.17(-0.69%)
Mar 19, 2007 24.46 24.89 24.43 24.67 458,882 +0.35(+1.44%)
Mar 16, 2007 24.68 24.73 24.30 24.32 754,416 -0.40(-1.62%)
Mar 15, 2007 24.55 24.97 24.44 24.72 792,287 +0.21(+0.86%)
Mar 14, 2007 25.24 25.27 24.18 24.51 801,803 -0.79(-3.12%)
Mar 13, 2007 26.11 26.09 25.30 25.30 712,625 -0.81(-3.10%)
Mar 12, 2007 25.71 26.11 25.42 26.11 495,144 +0.65(+2.55%)
Mar 09, 2007 25.68 25.71 24.95 25.46 585,343 -0.03(-0.12%)
Mar 08, 2007 25.73 25.98 25.42 25.49 590,945 +0.00(+0.00%)
Mar 07, 2007 25.47 25.99 25.13 25.49 759,551 -0.05(-0.20%)
Mar 06, 2007 25.17 25.78 25.14 25.54 686,956 +0.37(+1.47%)
Mar 05, 2007 25.65 25.83 25.11 25.17 852,566 -0.54(-2.10%)
Mar 02, 2007 26.73 27.14 25.70 25.71 1,017,476 -1.18(-4.39%)
Mar 01, 2007 26.59 27.21 25.77 26.89 1,032,796 -0.08(-0.30%)
Feb 28, 2007 27.18 27.29 26.61 26.97 703,468 -0.30(-1.10%)
Feb 27, 2007 27.24 27.43 26.72 27.27 883,088 -0.27(-0.98%)
Feb 26, 2007 27.71 27.86 27.24 27.54 633,843 -0.13(-0.47%)
Feb 23, 2007 28.10 28.13 27.61 27.67 584,003 -0.51(-1.81%)
Feb 22, 2007 28.65 28.68 28.10 28.18 719,020 -0.50(-1.74%)
Feb 21, 2007 28.70 28.98 28.35 28.68 478,397 -0.13(-0.45%)
Feb 20, 2007 28.58 29.16 28.52 28.81 850,326 +0.21(+0.73%)
Feb 16, 2007 29.11 29.11 28.44 28.60 875,131 -0.51(-1.75%)
Feb 15, 2007 29.78 29.78 29.11 29.11 984,078 -0.54(-1.82%)
Feb 14, 2007 30.24 30.45 29.14 29.65 1,445,775 -1.01(-3.29%)
Feb 13, 2007 30.61 30.90 30.34 30.66 816,294 +0.04(+0.13%)
Feb 12, 2007 29.61 31.17 29.23 30.62 1,469,806 +1.07(+3.62%)
Feb 09, 2007 30.28 30.34 29.08 29.55 507,247 -0.69(-2.28%)
Feb 08, 2007 29.63 30.48 29.63 30.24 418,537 +0.51(+1.72%)
Feb 07, 2007 29.68 30.19 29.55 29.73 455,561 +0.00(+0.00%)
Feb 06, 2007 29.82 29.92 29.39 29.73 449,284 +0.05(+0.17%)
Feb 05, 2007 29.90 30.20 29.59 29.68 554,405 -0.38(-1.26%)
Feb 02, 2007 30.71 30.86 29.84 30.06 672,016 -0.80(-2.59%)
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.