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 (%)
Dec 30, 2005 17.46 17.57 17.35 17.45 304,660 -0.05(-0.29%)
Dec 29, 2005 17.48 17.59 17.11 17.50 337,357 +0.05(+0.29%)
Dec 28, 2005 17.55 17.68 17.43 17.45 402,700 -0.02(-0.11%)
Dec 27, 2005 17.70 17.99 17.46 17.47 387,900 -0.26(-1.47%)
Dec 23, 2005 17.60 17.84 17.55 17.73 248,262 +0.14(+0.80%)
Dec 22, 2005 17.59 17.59 17.25 17.59 484,968 +0.10(+0.57%)
Dec 21, 2005 17.22 17.80 17.20 17.49 554,446 +0.20(+1.16%)
Dec 20, 2005 17.00 17.56 16.82 17.29 675,797 +0.34(+2.01%)
Dec 19, 2005 17.56 17.75 16.81 16.95 415,262 -0.61(-3.47%)
Dec 16, 2005 17.99 18.08 17.45 17.56 614,800 -0.30(-1.68%)
Dec 15, 2005 18.35 18.46 17.71 17.86 506,779 -0.39(-2.14%)
Dec 14, 2005 18.81 18.83 18.14 18.25 433,398 -0.54(-2.87%)
Dec 13, 2005 18.95 19.05 18.44 18.79 535,885 -0.15(-0.79%)
Dec 12, 2005 19.10 19.35 18.83 18.94 228,568 -0.20(-1.04%)
Dec 09, 2005 18.90 19.16 18.52 19.14 380,726 +0.31(+1.65%)
Dec 08, 2005 18.81 18.94 18.59 18.83 297,043 +0.19(+1.02%)
Dec 07, 2005 18.50 18.91 18.40 18.64 584,728 +0.19(+1.03%)
Dec 06, 2005 18.79 18.79 18.40 18.45 331,675 -0.20(-1.07%)
Dec 05, 2005 18.79 18.85 18.51 18.65 239,523 -0.20(-1.06%)
Dec 02, 2005 19.07 19.20 18.61 18.85 526,975 -0.26(-1.36%)
Dec 01, 2005 18.44 19.25 18.12 19.11 833,273 +0.84(+4.60%)
Nov 30, 2005 17.99 18.86 17.80 18.27 588,124 +0.42(+2.35%)
Nov 29, 2005 18.20 18.34 17.82 17.85 281,607 -0.32(-1.76%)
Nov 28, 2005 18.51 18.78 18.15 18.17 275,519 -0.36(-1.94%)
Nov 25, 2005 18.58 18.59 18.43 18.53 49,207 +0.03(+0.16%)
Nov 23, 2005 18.67 18.81 18.40 18.50 363,924 -0.19(-1.02%)
Nov 22, 2005 18.70 18.85 18.50 18.69 233,390 -0.06(-0.32%)
Nov 21, 2005 18.52 18.80 18.28 18.75 364,610 +0.21(+1.13%)
Nov 18, 2005 18.80 18.88 18.45 18.54 517,158 +0.00(+0.00%)
Nov 17, 2005 18.56 18.63 18.35 18.54 408,668 +0.06(+0.32%)
Nov 16, 2005 18.51 18.82 18.28 18.48 349,725 -0.03(-0.16%)
Nov 15, 2005 18.73 19.00 18.51 18.51 312,842 -0.16(-0.86%)
Nov 14, 2005 19.09 19.59 18.52 18.67 481,105 -0.38(-1.99%)
Nov 11, 2005 18.95 19.24 18.79 19.05 263,337 +0.07(+0.37%)
Nov 10, 2005 18.73 19.12 18.50 18.98 425,359 +0.27(+1.44%)
Nov 09, 2005 18.19 18.84 18.04 18.71 511,838 +0.65(+3.60%)
Nov 08, 2005 18.44 18.56 18.00 18.06 557,414 -0.43(-2.33%)
Nov 07, 2005 18.42 18.75 18.11 18.49 319,695 +0.15(+0.82%)
Nov 04, 2005 17.73 18.40 17.50 18.34 396,505 +0.60(+3.38%)
Nov 03, 2005 17.75 18.45 17.50 17.74 763,224 +0.10(+0.57%)
Nov 02, 2005 16.70 17.67 16.70 17.64 667,293 +0.97(+5.82%)
Nov 01, 2005 17.03 17.17 16.52 16.67 562,586 -0.47(-2.74%)
Oct 31, 2005 16.59 17.39 16.57 17.14 535,833 +0.69(+4.19%)
Oct 28, 2005 16.41 16.58 16.11 16.45 353,342 +0.14(+0.86%)
Oct 27, 2005 16.87 16.99 16.25 16.31 546,811 -0.63(-3.72%)
Oct 26, 2005 16.58 17.20 16.36 16.94 727,909 +0.39(+2.36%)
Oct 25, 2005 16.49 16.65 16.05 16.55 646,764 +0.00(+0.00%)
Oct 24, 2005 16.31 16.84 16.18 16.55 683,972 +0.28(+1.72%)
Oct 21, 2005 16.44 16.50 15.99 16.27 909,471 -0.23(-1.39%)
Oct 20, 2005 17.02 17.29 16.41 16.50 755,081 -0.60(-3.51%)
Oct 19, 2005 17.28 17.28 16.50 17.10 1,907,651 +1.01(+6.28%)
Oct 18, 2005 16.26 16.33 15.96 16.09 781,705 -0.16(-0.98%)
Oct 17, 2005 16.42 16.50 16.22 16.25 728,211 -0.23(-1.40%)
Oct 14, 2005 16.12 16.61 15.73 16.48 909,562 +0.40(+2.49%)
Oct 13, 2005 15.98 16.20 15.50 16.08 1,083,475 +0.16(+1.01%)
Oct 12, 2005 16.31 16.45 15.77 15.92 1,397,482 -0.39(-2.39%)
Oct 11, 2005 16.33 16.39 16.01 16.31 1,095,975 -0.07(-0.43%)
Oct 10, 2005 16.82 16.82 16.26 16.38 1,057,347 -0.37(-2.21%)
Oct 07, 2005 17.00 17.21 16.65 16.75 1,199,764 -0.28(-1.64%)
Oct 06, 2005 16.56 17.72 16.50 17.03 9,479,595 -4.90(-22.34%)
Oct 05, 2005 23.31 23.50 21.70 21.93 1,767,826 -1.41(-6.04%)
Oct 04, 2005 23.05 23.70 23.05 23.34 388,309 +0.25(+1.08%)
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.