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 (%)
Jul 31, 2009 8.260 8.410 7.940 8.110 666,299 -0.15(-1.82%)
Jul 30, 2009 7.940 8.280 7.860 8.260 968,131 -0.14(-1.67%)
Jul 29, 2009 8.300 8.680 8.210 8.400 484,147 +0.01(+0.12%)
Jul 28, 2009 8.390 8.590 8.230 8.390 452,342 -0.07(-0.83%)
Jul 27, 2009 8.470 8.630 8.310 8.460 349,832 +0.01(+0.12%)
Jul 24, 2009 8.390 8.580 8.270 8.450 321,542 -0.02(-0.24%)
Jul 23, 2009 8.190 8.670 8.070 8.470 615,479 +0.25(+3.04%)
Jul 22, 2009 8.100 8.330 7.860 8.220 479,294 +0.09(+1.11%)
Jul 21, 2009 8.130 8.200 7.850 8.130 268,497 +0.06(+0.74%)
Jul 20, 2009 8.000 8.140 7.881 8.070 214,263 +0.13(+1.64%)
Jul 17, 2009 7.950 8.110 7.880 7.940 396,802 +0.01(+0.13%)
Jul 16, 2009 7.790 8.000 7.610 7.930 279,412 +0.08(+1.02%)
Jul 15, 2009 7.820 7.890 7.570 7.850 448,519 +0.11(+1.42%)
Jul 14, 2009 7.700 7.760 7.500 7.740 304,132 -0.02(-0.26%)
Jul 13, 2009 7.640 7.780 7.440 7.760 275,291 +0.18(+2.37%)
Jul 10, 2009 7.650 7.650 7.360 7.580 467,193 -0.12(-1.56%)
Jul 09, 2009 8.150 8.150 7.600 7.700 825,110 -0.43(-5.29%)
Jul 08, 2009 8.210 8.210 7.890 8.130 585,356 -0.08(-0.97%)
Jul 07, 2009 8.420 8.420 7.900 8.210 727,689 -0.18(-2.15%)
Jul 06, 2009 8.330 8.420 8.020 8.390 632,842 +0.09(+1.08%)
Jul 02, 2009 8.390 8.530 8.200 8.300 563,735 -0.23(-2.70%)
Jul 01, 2009 8.460 8.580 8.250 8.530 891,704 +0.14(+1.67%)
Jun 30, 2009 8.310 8.520 8.060 8.390 783,928 +0.14(+1.70%)
Jun 29, 2009 8.170 8.290 7.900 8.250 543,635 +0.08(+0.98%)
Jun 26, 2009 7.980 8.290 7.830 8.170 1,422,774 +0.18(+2.25%)
Jun 25, 2009 7.970 8.080 7.570 7.990 660,486 +0.32(+4.17%)
Jun 24, 2009 7.470 7.900 7.420 7.670 680,384 +0.27(+3.65%)
Jun 23, 2009 7.490 7.490 7.300 7.400 523,339 -0.07(-0.94%)
Jun 22, 2009 7.860 7.860 7.370 7.470 617,988 -0.47(-5.92%)
Jun 19, 2009 7.680 8.010 7.680 7.940 2,319,998 +0.59(+8.03%)
Jun 18, 2009 6.970 7.360 6.940 7.350 2,530,371 +0.35(+5.00%)
Jun 17, 2009 7.010 7.040 6.900 7.000 779,861 -0.01(-0.14%)
Jun 16, 2009 7.270 7.350 6.950 7.010 740,065 -0.13(-1.82%)
Jun 15, 2009 7.300 7.320 7.080 7.140 599,535 -0.38(-5.05%)
Jun 12, 2009 7.430 7.630 7.330 7.520 623,165 +0.02(+0.27%)
Jun 11, 2009 7.560 7.740 7.470 7.500 346,153 +0.00(+0.00%)
Jun 10, 2009 7.720 7.770 7.390 7.500 384,410 -0.21(-2.72%)
Jun 09, 2009 7.520 7.750 7.500 7.710 757,101 +0.24(+3.21%)
Jun 08, 2009 7.260 7.580 7.180 7.470 860,815 +0.24(+3.32%)
Jun 05, 2009 7.250 7.280 6.780 7.230 1,582,565 +0.04(+0.56%)
Jun 04, 2009 7.350 7.350 7.140 7.190 1,194,752 -0.19(-2.57%)
Jun 03, 2009 7.450 7.510 7.290 7.380 1,245,116 -0.14(-1.86%)
Jun 02, 2009 7.560 7.650 7.410 7.520 1,173,640 -0.09(-1.18%)
Jun 01, 2009 7.640 7.700 7.510 7.610 604,209 -0.03(-0.39%)
May 29, 2009 7.510 7.660 7.370 7.640 692,259 +0.13(+1.73%)
May 28, 2009 7.650 7.690 7.330 7.510 669,558 -0.16(-2.09%)
May 27, 2009 7.260 7.810 7.230 7.670 957,070 +0.34(+4.64%)
May 26, 2009 7.260 7.440 7.170 7.330 793,705 -0.02(-0.27%)
May 22, 2009 6.960 7.430 6.960 7.350 404,835 -0.03(-0.41%)
May 21, 2009 7.400 7.480 7.340 7.380 695,665 +0.02(+0.27%)
May 20, 2009 7.190 7.560 7.180 7.360 951,551 +0.25(+3.52%)
May 19, 2009 7.040 7.160 6.860 7.110 1,078,994 +0.16(+2.30%)
May 18, 2009 6.550 7.100 6.500 6.950 1,632,910 +0.48(+7.42%)
May 15, 2009 6.670 6.780 6.250 6.470 2,775,526 -0.23(-3.43%)
May 14, 2009 7.220 7.430 6.670 6.700 3,111,625 -0.32(-4.56%)
May 13, 2009 6.230 7.700 6.150 7.020 15,294,902 -4.12(-36.98%)
May 12, 2009 10.67 11.26 10.52 11.14 664,400 +0.62(+5.89%)
May 11, 2009 10.73 10.73 10.16 10.52 311,389 +0.05(+0.48%)
May 08, 2009 10.47 10.69 10.25 10.47 209,503 +0.13(+1.26%)
May 07, 2009 10.42 10.51 10.21 10.34 468,366 -0.03(-0.29%)
May 06, 2009 10.58 10.59 10.01 10.37 1,371,151 -0.09(-0.86%)
May 05, 2009 10.45 10.68 10.28 10.46 244,127 -0.06(-0.57%)
May 04, 2009 10.37 10.60 10.06 10.52 364,523 +0.40(+3.95%)
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.