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, 2008 16.39 17.69 15.72 17.43 618,058 +0.89(+5.38%)
Oct 30, 2008 16.43 16.67 15.98 16.54 387,564 +0.39(+2.41%)
Oct 29, 2008 14.19 16.53 14.19 16.15 1,093,757 +1.20(+8.03%)
Oct 28, 2008 14.55 14.99 13.16 14.95 1,284,689 +0.64(+4.47%)
Oct 27, 2008 17.32 17.32 14.26 14.31 1,906,571 -3.69(-20.50%)
Oct 24, 2008 17.58 18.19 17.15 18.00 637,582 -0.71(-3.79%)
Oct 23, 2008 19.46 19.60 17.72 18.71 1,296,910 -0.71(-3.66%)
Oct 22, 2008 19.56 20.30 18.82 19.42 1,813,211 -1.85(-8.70%)
Oct 21, 2008 22.61 23.28 19.59 21.27 1,176,624 -1.64(-7.16%)
Oct 20, 2008 23.16 23.30 22.30 22.91 833,457 -0.07(-0.30%)
Oct 17, 2008 22.66 23.56 21.67 22.98 1,119,121 -0.12(-0.52%)
Oct 16, 2008 21.19 23.18 20.64 23.10 712,075 +1.91(+9.01%)
Oct 15, 2008 21.88 22.80 21.14 21.19 939,001 -0.91(-4.12%)
Oct 14, 2008 22.05 22.39 20.52 22.10 832,961 +0.55(+2.55%)
Oct 13, 2008 20.32 21.71 19.75 21.55 790,993 +1.83(+9.28%)
Oct 10, 2008 20.63 21.24 18.38 19.72 1,521,536 -1.38(-6.54%)
Oct 09, 2008 21.90 22.17 20.60 21.10 745,636 -0.43(-2.00%)
Oct 08, 2008 21.97 22.43 21.18 21.53 858,135 -0.87(-3.88%)
Oct 07, 2008 23.01 23.52 22.40 22.40 639,875 -0.34(-1.50%)
Oct 06, 2008 23.30 23.48 21.90 22.74 1,134,105 -0.82(-3.48%)
Oct 03, 2008 23.58 24.18 23.43 23.56 976,121 +0.14(+0.60%)
Oct 02, 2008 23.70 24.17 23.01 23.42 929,227 -0.32(-1.35%)
Oct 01, 2008 23.10 23.84 23.10 23.74 604,455 +0.52(+2.24%)
Sep 30, 2008 23.50 23.83 22.91 23.22 853,797 -0.38(-1.61%)
Sep 29, 2008 23.22 24.29 22.84 23.60 1,115,345 +0.29(+1.24%)
Sep 26, 2008 23.58 23.58 22.97 23.31 756,604 -0.40(-1.69%)
Sep 25, 2008 23.45 24.03 23.00 23.71 787,847 +0.26(+1.11%)
Sep 24, 2008 24.57 25.04 23.40 23.45 1,382,632 -0.87(-3.58%)
Sep 23, 2008 25.59 25.67 24.13 24.32 1,347,366 -1.30(-5.07%)
Sep 22, 2008 25.93 26.33 25.48 25.62 1,042,229 -0.31(-1.20%)
Sep 19, 2008 26.50 28.00 25.68 25.93 1,922,277 +0.07(+0.27%)
Sep 18, 2008 25.74 26.36 24.19 25.86 1,894,297 +0.69(+2.74%)
Sep 17, 2008 26.22 26.53 25.01 25.17 1,537,184 -1.32(-4.98%)
Sep 16, 2008 27.30 27.30 25.87 26.49 1,183,426 -0.51(-1.89%)
Sep 15, 2008 26.92 27.61 26.17 27.00 1,210,528 -0.38(-1.39%)
Sep 12, 2008 27.41 27.99 26.86 27.38 1,354,428 -0.30(-1.08%)
Sep 11, 2008 26.15 27.98 25.85 27.68 2,056,576 +1.01(+3.79%)
Sep 10, 2008 25.39 27.19 25.31 26.67 1,998,044 +1.51(+6.00%)
Sep 09, 2008 24.56 25.61 23.54 25.16 1,171,957 +0.66(+2.69%)
Sep 08, 2008 24.22 24.53 23.78 24.50 690,255 +0.67(+2.81%)
Sep 05, 2008 23.99 24.00 23.32 23.83 1,029,328 -0.16(-0.67%)
Sep 04, 2008 24.24 24.24 23.57 23.99 619,376 -0.34(-1.40%)
Sep 03, 2008 24.49 24.54 23.97 24.33 759,326 -0.17(-0.69%)
Sep 02, 2008 24.65 25.31 24.35 24.50 1,073,669 +0.14(+0.57%)
Aug 29, 2008 23.99 24.55 23.93 24.36 708,159 +0.29(+1.20%)
Aug 28, 2008 23.56 24.16 23.56 24.07 494,313 +0.48(+2.03%)
Aug 27, 2008 23.15 23.86 23.00 23.59 670,906 +0.53(+2.30%)
Aug 26, 2008 22.97 23.39 22.56 23.06 348,859 +0.10(+0.44%)
Aug 25, 2008 23.02 23.18 22.64 22.96 451,420 -0.14(-0.61%)
Aug 22, 2008 22.85 23.20 22.61 23.10 614,508 +0.39(+1.72%)
Aug 21, 2008 22.85 23.30 22.60 22.71 581,224 -0.29(-1.26%)
Aug 20, 2008 23.65 23.90 22.66 23.00 771,495 -0.60(-2.54%)
Aug 19, 2008 23.79 23.97 23.24 23.60 516,135 -0.25(-1.05%)
Aug 18, 2008 23.96 24.62 23.72 23.85 445,251 -0.02(-0.08%)
Aug 15, 2008 24.49 25.04 23.68 23.87 647,628 -0.27(-1.10%)
Aug 14, 2008 23.39 24.45 23.29 24.14 548,423 +0.66(+2.79%)
Aug 13, 2008 23.70 24.11 23.18 23.48 598,023 -0.22(-0.93%)
Aug 12, 2008 24.32 24.56 23.69 23.70 1,040,531 -0.50(-2.07%)
Aug 11, 2008 23.42 24.54 23.06 24.20 884,124 +0.72(+3.07%)
Aug 08, 2008 22.46 23.63 22.33 23.48 914,007 +0.64(+2.80%)
Aug 07, 2008 23.57 24.00 22.60 22.84 976,219 -0.96(-4.03%)
Aug 06, 2008 23.60 23.97 22.99 23.80 818,206 +0.14(+0.59%)
Aug 05, 2008 24.05 24.05 23.32 23.66 1,053,538 -0.19(-0.80%)
Aug 04, 2008 23.68 24.28 22.92 23.85 2,580,898 +1.25(+5.53%)
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.