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 30, 2009 7.580 7.700 7.000 7.190 546,507 -0.46(-6.01%)
Oct 29, 2009 7.300 7.700 7.240 7.650 592,784 +0.45(+6.25%)
Oct 28, 2009 8.320 8.320 7.190 7.200 621,927 -1.17(-13.98%)
Oct 27, 2009 8.410 8.620 8.280 8.370 241,543 -0.04(-0.48%)
Oct 26, 2009 8.660 8.970 8.310 8.410 224,986 -0.25(-2.89%)
Oct 23, 2009 8.750 9.320 8.660 8.660 217,652 -0.38(-4.20%)
Oct 22, 2009 8.920 9.065 8.600 9.040 323,175 +0.11(+1.23%)
Oct 21, 2009 9.160 9.270 8.870 8.930 1,513,745 -0.28(-3.04%)
Oct 20, 2009 9.170 9.820 9.150 9.210 323,392 -0.40(-4.16%)
Oct 19, 2009 9.730 9.900 9.530 9.610 254,333 -0.11(-1.13%)
Oct 16, 2009 9.960 9.970 9.720 9.720 305,555 -0.26(-2.61%)
Oct 15, 2009 9.970 10.05 9.730 9.980 503,751 -0.02(-0.20%)
Oct 14, 2009 10.01 10.08 9.871 10.00 507,403 +0.11(+1.11%)
Oct 13, 2009 10.01 10.07 9.730 9.890 462,506 -0.16(-1.59%)
Oct 12, 2009 10.02 10.16 9.930 10.05 190,772 -0.01(-0.10%)
Oct 09, 2009 10.05 10.23 9.850 10.06 274,422 -0.05(-0.49%)
Oct 08, 2009 10.36 10.54 9.960 10.11 487,122 +0.12(+1.20%)
Oct 07, 2009 10.16 10.49 9.940 9.990 272,082 -0.17(-1.67%)
Oct 06, 2009 9.750 10.37 9.680 10.16 518,203 -0.32(-3.05%)
Oct 05, 2009 10.54 10.68 10.23 10.48 277,281 +0.01(+0.10%)
Oct 02, 2009 10.60 10.66 10.42 10.47 293,704 -0.25(-2.33%)
Oct 01, 2009 11.02 11.24 10.54 10.72 413,935 -0.29(-2.63%)
Sep 30, 2009 11.26 11.31 10.96 11.01 689,083 -0.27(-2.39%)
Sep 29, 2009 11.62 11.67 11.25 11.28 459,220 -0.31(-2.67%)
Sep 28, 2009 11.35 11.71 11.00 11.59 332,329 +0.25(+2.20%)
Sep 25, 2009 11.53 11.53 11.11 11.34 457,328 -0.20(-1.73%)
Sep 24, 2009 11.58 11.70 11.38 11.54 236,887 -0.06(-0.52%)
Sep 23, 2009 11.58 11.80 11.27 11.60 310,682 +0.08(+0.69%)
Sep 22, 2009 11.89 12.06 11.50 11.52 401,076 -0.34(-2.87%)
Sep 21, 2009 11.31 11.89 11.30 11.86 468,355 +0.44(+3.85%)
Sep 18, 2009 11.47 11.58 11.05 11.42 715,861 -0.08(-0.70%)
Sep 17, 2009 11.37 11.51 11.27 11.50 650,746 +0.10(+0.88%)
Sep 16, 2009 11.32 11.41 11.26 11.40 518,186 +0.07(+0.62%)
Sep 15, 2009 11.08 11.53 10.82 11.33 1,289,397 -0.32(-2.75%)
Sep 14, 2009 11.62 11.67 11.47 11.65 406,752 -0.01(-0.09%)
Sep 11, 2009 11.78 12.12 11.65 11.66 545,165 -0.09(-0.77%)
Sep 10, 2009 11.70 11.93 11.52 11.75 722,713 -0.01(-0.09%)
Sep 09, 2009 11.14 11.80 10.98 11.76 1,282,043 +0.61(+5.47%)
Sep 08, 2009 11.06 11.36 10.86 11.15 982,967 +0.09(+0.81%)
Sep 04, 2009 10.20 11.63 9.950 11.06 2,064,140 +0.80(+7.80%)
Sep 03, 2009 9.820 10.33 9.630 10.26 1,496,628 +0.00(+0.00%)
Sep 02, 2009 7.990 10.78 7.970 10.26 8,953,324 +2.29(+28.73%)
Sep 01, 2009 7.620 8.110 7.620 7.970 917,768 +0.35(+4.59%)
Aug 31, 2009 7.690 7.930 7.510 7.620 402,594 +0.05(+0.66%)
Aug 28, 2009 7.820 7.900 7.500 7.570 281,947 -0.21(-2.70%)
Aug 27, 2009 7.800 7.810 7.550 7.780 196,345 -0.03(-0.38%)
Aug 26, 2009 7.740 7.850 7.690 7.810 148,569 +0.09(+1.17%)
Aug 25, 2009 7.800 7.880 7.670 7.720 222,358 -0.07(-0.90%)
Aug 24, 2009 7.940 8.000 7.680 7.790 300,711 -0.12(-1.52%)
Aug 21, 2009 8.030 8.030 7.860 7.910 303,856 +0.11(+1.41%)
Aug 20, 2009 7.700 7.900 7.670 7.800 349,656 +0.05(+0.65%)
Aug 19, 2009 7.560 7.820 7.390 7.750 344,019 +0.18(+2.38%)
Aug 18, 2009 7.730 7.750 7.530 7.570 270,104 -0.17(-2.20%)
Aug 17, 2009 7.810 7.960 7.640 7.740 214,662 -0.15(-1.90%)
Aug 14, 2009 8.120 8.130 7.705 7.890 198,280 -0.21(-2.59%)
Aug 13, 2009 7.890 8.210 7.790 8.100 307,722 +0.27(+3.45%)
Aug 12, 2009 7.760 8.080 7.740 7.830 256,163 +0.10(+1.29%)
Aug 11, 2009 8.000 8.130 7.720 7.730 316,261 -0.33(-4.09%)
Aug 10, 2009 7.940 8.360 7.940 8.060 373,702 +0.06(+0.75%)
Aug 07, 2009 7.920 8.110 7.900 8.000 499,514 +0.20(+2.56%)
Aug 06, 2009 8.210 8.230 7.700 7.800 392,096 -0.36(-4.41%)
Aug 05, 2009 8.480 8.580 8.140 8.160 463,364 -0.34(-4.00%)
Aug 04, 2009 8.290 8.580 8.230 8.500 375,031 +0.12(+1.43%)
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.