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 29, 2006 31.85 32.01 31.50 31.72 471,874 -0.08(-0.25%)
Dec 28, 2006 31.66 32.01 31.44 31.80 493,096 +0.18(+0.57%)
Dec 27, 2006 31.91 31.97 31.37 31.62 415,623 -0.12(-0.38%)
Dec 26, 2006 31.59 31.95 31.40 31.74 293,512 +0.04(+0.13%)
Dec 22, 2006 31.77 31.90 31.39 31.70 386,068 -0.08(-0.25%)
Dec 21, 2006 31.94 32.20 31.42 31.78 464,394 -0.21(-0.66%)
Dec 20, 2006 31.30 32.42 31.30 31.99 851,900 +0.84(+2.70%)
Dec 19, 2006 31.23 31.39 31.10 31.15 746,965 -0.13(-0.42%)
Dec 18, 2006 31.67 31.98 31.12 31.28 522,321 -0.27(-0.86%)
Dec 15, 2006 31.09 31.92 31.05 31.55 1,091,799 +0.51(+1.64%)
Dec 14, 2006 31.16 31.34 30.84 31.04 669,742 -0.06(-0.19%)
Dec 13, 2006 31.37 31.64 30.77 31.10 1,083,552 -0.01(-0.03%)
Dec 12, 2006 31.27 31.98 30.96 31.11 1,402,315 -0.09(-0.29%)
Dec 11, 2006 30.05 31.74 28.86 31.20 4,297,970 -1.90(-5.74%)
Dec 08, 2006 30.09 36.18 30.00 33.10 11,396,152 +2.70(+8.88%)
Dec 07, 2006 30.41 30.77 30.15 30.40 788,250 +0.05(+0.16%)
Dec 06, 2006 30.24 30.88 29.94 30.35 1,453,934 -0.04(-0.13%)
Dec 05, 2006 29.75 31.42 29.56 30.39 2,203,077 +0.76(+2.56%)
Dec 04, 2006 29.05 29.64 28.90 29.63 1,241,413 +0.58(+2.00%)
Dec 01, 2006 28.50 29.23 28.20 29.05 1,421,933 +0.49(+1.72%)
Nov 30, 2006 28.26 28.76 28.16 28.56 622,700 +0.34(+1.20%)
Nov 29, 2006 27.85 28.26 27.72 28.22 658,158 +0.48(+1.73%)
Nov 28, 2006 27.30 27.74 27.23 27.74 776,506 +0.42(+1.54%)
Nov 27, 2006 27.31 27.58 27.10 27.32 579,457 -0.04(-0.15%)
Nov 24, 2006 27.17 27.60 27.04 27.36 357,061 +0.13(+0.48%)
Nov 22, 2006 27.10 27.50 26.99 27.23 908,534 +0.20(+0.74%)
Nov 21, 2006 27.13 27.23 26.73 27.03 393,983 -0.02(-0.07%)
Nov 20, 2006 27.00 27.52 26.84 27.05 667,145 +0.12(+0.45%)
Nov 17, 2006 26.74 27.00 26.58 26.93 618,475 +0.19(+0.71%)
Nov 16, 2006 26.86 26.94 26.50 26.74 916,820 +0.04(+0.15%)
Nov 15, 2006 26.25 27.21 26.15 26.70 832,833 +0.22(+0.83%)
Nov 14, 2006 26.15 26.51 25.48 26.48 436,687 +0.35(+1.34%)
Nov 13, 2006 26.05 26.13 25.80 26.13 571,235 +0.12(+0.46%)
Nov 10, 2006 25.76 26.06 25.30 26.01 695,444 +0.41(+1.60%)
Nov 09, 2006 26.48 26.74 25.57 25.60 1,017,960 -0.84(-3.18%)
Nov 08, 2006 26.17 26.44 25.87 26.44 718,548 +0.25(+0.95%)
Nov 07, 2006 26.15 26.35 25.91 26.19 567,050 +0.18(+0.69%)
Nov 06, 2006 25.50 26.15 25.43 26.01 474,537 +0.59(+2.32%)
Nov 03, 2006 25.70 25.77 25.00 25.42 315,670 -0.14(-0.55%)
Nov 02, 2006 25.25 25.67 24.96 25.56 393,596 +0.09(+0.35%)
Nov 01, 2006 26.02 26.15 25.15 25.47 749,204 -0.49(-1.89%)
Oct 31, 2006 25.40 26.10 25.03 25.96 1,258,825 +0.66(+2.61%)
Oct 30, 2006 25.38 25.58 24.98 25.30 527,235 -0.17(-0.67%)
Oct 27, 2006 25.26 25.70 24.70 25.47 1,060,721 +0.23(+0.91%)
Oct 26, 2006 24.65 25.30 24.51 25.24 1,892,223 +0.68(+2.77%)
Oct 25, 2006 23.90 24.56 23.19 24.56 2,633,999 +1.11(+4.73%)
Oct 24, 2006 23.75 23.91 23.09 23.45 657,306 -0.28(-1.18%)
Oct 23, 2006 23.40 24.11 23.40 23.73 741,559 +0.16(+0.68%)
Oct 20, 2006 23.74 23.86 23.48 23.57 424,405 -0.05(-0.21%)
Oct 19, 2006 23.50 23.82 23.40 23.62 796,006 +0.10(+0.43%)
Oct 18, 2006 23.62 23.95 23.36 23.52 576,112 +0.13(+0.56%)
Oct 17, 2006 23.02 23.59 23.01 23.39 514,351 +0.20(+0.86%)
Oct 16, 2006 23.47 23.72 23.17 23.19 497,159 -0.21(-0.90%)
Oct 13, 2006 23.60 23.82 23.34 23.40 422,120 -0.14(-0.59%)
Oct 12, 2006 22.75 23.59 22.56 23.54 713,995 +0.99(+4.39%)
Oct 11, 2006 22.59 22.81 22.10 22.55 649,973 -0.10(-0.44%)
Oct 10, 2006 23.24 23.30 22.44 22.65 697,364 -0.61(-2.62%)
Oct 09, 2006 23.30 23.46 23.06 23.26 373,354 -0.04(-0.17%)
Oct 06, 2006 23.16 23.47 22.92 23.30 457,970 +0.15(+0.65%)
Oct 05, 2006 22.66 23.31 22.66 23.15 1,512,766 +0.41(+1.80%)
Oct 04, 2006 22.45 22.88 22.37 22.74 654,195 +0.29(+1.29%)
Oct 03, 2006 22.14 22.86 22.05 22.45 623,346 +0.18(+0.81%)
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.