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, 2011 18.66 19.10 18.65 18.72 387,610 -0.19(-1.00%)
Oct 28, 2011 18.52 19.10 18.50 18.91 489,347 -0.27(-1.41%)
Oct 27, 2011 19.05 19.46 18.91 19.18 875,439 +0.20(+1.05%)
Oct 26, 2011 18.00 19.00 17.93 18.98 957,138 +1.27(+7.17%)
Oct 25, 2011 18.73 18.73 17.63 17.71 579,100 -0.87(-4.68%)
Oct 24, 2011 18.43 18.62 18.35 18.58 483,205 +0.23(+1.25%)
Oct 21, 2011 18.77 18.77 18.16 18.35 593,680 -0.12(-0.65%)
Oct 20, 2011 18.30 18.60 17.87 18.47 418,290 +0.11(+0.60%)
Oct 19, 2011 18.98 18.98 18.21 18.36 439,577 -0.62(-3.27%)
Oct 18, 2011 18.43 19.05 18.38 18.98 799,045 +0.56(+3.04%)
Oct 17, 2011 18.31 18.55 18.20 18.42 499,303 -0.05(-0.27%)
Oct 14, 2011 18.31 18.60 18.31 18.47 373,387 +0.32(+1.76%)
Oct 13, 2011 18.04 18.19 17.93 18.15 249,305 -0.02(-0.11%)
Oct 12, 2011 18.36 18.55 17.99 18.17 417,923 -0.14(-0.76%)
Oct 11, 2011 17.66 18.57 17.59 18.31 1,051,699 +0.50(+2.81%)
Oct 10, 2011 17.66 17.83 17.39 17.81 545,715 +0.44(+2.53%)
Oct 07, 2011 17.52 17.55 17.10 17.37 731,772 -0.18(-1.03%)
Oct 06, 2011 17.47 17.64 17.16 17.55 687,851 +0.24(+1.39%)
Oct 05, 2011 17.50 17.77 17.15 17.31 1,189,331 -0.18(-1.03%)
Oct 04, 2011 16.34 17.64 16.34 17.49 1,809,064 +0.89(+5.36%)
Oct 03, 2011 16.82 17.39 16.27 16.60 2,138,194 +1.72(+11.56%)
Sep 30, 2011 14.63 15.08 14.38 14.88 511,925 +0.08(+0.54%)
Sep 29, 2011 15.25 15.33 14.50 14.80 446,990 -0.08(-0.54%)
Sep 28, 2011 15.39 15.54 14.83 14.88 464,083 -0.51(-3.31%)
Sep 27, 2011 15.63 15.81 15.27 15.39 424,606 +0.09(+0.59%)
Sep 26, 2011 15.75 15.87 14.92 15.30 518,580 -0.38(-2.42%)
Sep 23, 2011 15.27 15.81 15.12 15.68 406,276 +0.38(+2.48%)
Sep 22, 2011 14.81 15.51 14.49 15.30 606,196 +0.10(+0.66%)
Sep 21, 2011 15.25 15.45 15.17 15.20 352,047 -0.05(-0.33%)
Sep 20, 2011 15.30 15.62 15.20 15.25 339,522 -0.03(-0.20%)
Sep 19, 2011 15.22 15.49 15.10 15.28 400,738 -0.28(-1.80%)
Sep 16, 2011 15.31 15.77 15.27 15.56 1,021,146 +0.19(+1.24%)
Sep 15, 2011 15.20 15.47 14.94 15.37 539,975 +0.30(+1.99%)
Sep 14, 2011 14.83 15.25 14.83 15.07 500,717 +0.34(+2.31%)
Sep 13, 2011 14.83 15.00 14.63 14.73 645,632 -0.09(-0.61%)
Sep 12, 2011 14.35 14.86 14.21 14.82 659,531 +0.20(+1.37%)
Sep 09, 2011 14.76 14.92 14.25 14.62 563,879 -0.25(-1.68%)
Sep 08, 2011 14.48 14.90 14.46 14.87 483,726 +0.33(+2.27%)
Sep 07, 2011 14.21 14.66 14.13 14.54 268,693 +0.53(+3.78%)
Sep 06, 2011 13.53 14.07 13.22 14.01 322,047 +0.02(+0.14%)
Sep 02, 2011 13.75 14.19 13.75 13.99 483,702 -0.16(-1.13%)
Sep 01, 2011 14.61 14.88 13.99 14.15 291,732 -0.43(-2.95%)
Aug 31, 2011 14.82 14.84 14.50 14.58 259,484 -0.14(-0.95%)
Aug 30, 2011 14.45 14.85 14.21 14.72 447,876 +0.18(+1.24%)
Aug 29, 2011 14.40 14.67 14.25 14.54 372,552 +0.32(+2.25%)
Aug 26, 2011 13.83 14.35 13.70 14.22 324,181 +0.22(+1.57%)
Aug 25, 2011 14.30 14.30 13.94 14.00 349,923 -0.22(-1.55%)
Aug 24, 2011 13.84 14.29 13.64 14.22 293,094 +0.39(+2.82%)
Aug 23, 2011 13.22 13.87 12.97 13.83 853,684 +0.69(+5.25%)
Aug 22, 2011 13.87 13.94 13.04 13.14 375,028 -0.40(-2.95%)
Aug 19, 2011 12.85 14.45 12.78 13.54 730,792 +0.43(+3.28%)
Aug 18, 2011 13.57 13.58 13.06 13.11 548,995 -0.92(-6.56%)
Aug 17, 2011 13.70 14.06 13.65 14.03 458,472 +0.38(+2.78%)
Aug 16, 2011 13.50 13.89 13.27 13.65 348,897 -0.05(-0.36%)
Aug 15, 2011 13.36 13.71 13.22 13.70 221,352 +0.48(+3.63%)
Aug 12, 2011 13.67 13.70 13.06 13.22 299,286 -0.28(-2.07%)
Aug 11, 2011 12.56 13.79 12.56 13.50 473,512 +0.98(+7.83%)
Aug 10, 2011 12.86 13.23 12.46 12.52 629,366 -0.67(-5.08%)
Aug 09, 2011 13.04 13.21 12.33 13.19 1,240,354 +0.57(+4.52%)
Aug 08, 2011 13.30 13.87 12.59 12.62 746,975 -1.16(-8.42%)
Aug 05, 2011 13.89 14.22 13.45 13.78 807,408 +0.08(+0.58%)
Aug 04, 2011 14.31 14.49 13.69 13.70 535,266 -0.84(-5.78%)
Aug 03, 2011 14.55 14.76 14.20 14.54 380,893 -0.05(-0.34%)
Aug 02, 2011 14.70 14.88 14.53 14.59 972,639 -0.22(-1.49%)
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.