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 31, 2008 14.28 15.04 14.11 14.73 572,325 +0.53(+3.73%)
Dec 30, 2008 13.98 14.77 13.74 14.20 421,731 +0.38(+2.75%)
Dec 29, 2008 14.40 14.47 13.68 13.82 242,939 -0.62(-4.29%)
Dec 26, 2008 14.36 14.60 14.27 14.44 114,584 +0.13(+0.91%)
Dec 24, 2008 14.05 14.38 13.65 14.31 88,388 +0.31(+2.21%)
Dec 23, 2008 14.17 14.59 13.92 14.00 188,234 -0.10(-0.71%)
Dec 22, 2008 15.41 15.47 13.55 14.10 438,818 -0.66(-4.47%)
Dec 19, 2008 15.18 15.86 14.59 14.76 759,691 -0.15(-1.01%)
Dec 18, 2008 14.40 15.11 14.15 14.91 566,810 +0.92(+6.58%)
Dec 17, 2008 13.78 14.30 13.76 13.99 339,389 +0.08(+0.58%)
Dec 16, 2008 13.57 13.93 13.35 13.91 365,237 +0.52(+3.88%)
Dec 15, 2008 14.27 14.42 13.21 13.39 310,651 -0.78(-5.50%)
Dec 12, 2008 13.70 14.19 13.22 14.17 404,660 +0.32(+2.31%)
Dec 11, 2008 13.84 14.43 13.67 13.85 365,318 -0.12(-0.86%)
Dec 10, 2008 13.36 14.05 13.00 13.97 391,658 +0.74(+5.59%)
Dec 09, 2008 13.88 13.96 12.92 13.23 416,121 -0.78(-5.57%)
Dec 08, 2008 13.93 14.14 13.66 14.01 348,734 +0.31(+2.26%)
Dec 05, 2008 12.84 13.74 12.39 13.70 633,433 +0.84(+6.53%)
Dec 04, 2008 12.70 13.15 12.18 12.86 470,210 +0.06(+0.47%)
Dec 03, 2008 12.47 12.84 12.00 12.80 671,122 -0.17(-1.31%)
Dec 02, 2008 12.34 12.97 12.13 12.97 1,046,237 +0.82(+6.75%)
Dec 01, 2008 12.58 12.91 11.93 12.15 1,128,572 -0.74(-5.74%)
Nov 28, 2008 13.27 13.27 12.42 12.89 603,923 -0.49(-3.66%)
Nov 26, 2008 12.53 13.41 12.25 13.38 599,556 +0.77(+6.11%)
Nov 25, 2008 12.49 13.29 11.80 12.61 619,178 +0.27(+2.19%)
Nov 24, 2008 12.65 13.34 12.02 12.34 989,476 -0.26(-2.06%)
Nov 21, 2008 12.79 12.96 11.37 12.60 983,721 -0.07(-0.55%)
Nov 20, 2008 14.05 14.12 12.59 12.67 595,133 -1.48(-10.46%)
Nov 19, 2008 14.62 15.20 13.93 14.15 448,556 -0.56(-3.81%)
Nov 18, 2008 14.78 15.40 14.13 14.71 501,325 -0.07(-0.47%)
Nov 17, 2008 15.15 15.66 14.75 14.78 392,996 -0.42(-2.76%)
Nov 14, 2008 16.24 16.49 15.17 15.20 471,928 -1.25(-7.60%)
Nov 13, 2008 14.85 16.52 14.37 16.45 518,995 +1.63(+11.00%)
Nov 12, 2008 15.76 16.12 14.78 14.82 317,376 -1.06(-6.68%)
Nov 11, 2008 16.37 16.57 15.69 15.88 376,122 -0.54(-3.29%)
Nov 10, 2008 17.09 17.33 16.20 16.42 383,618 -0.43(-2.55%)
Nov 07, 2008 17.01 17.08 16.32 16.85 565,729 -0.04(-0.24%)
Nov 06, 2008 16.83 17.54 16.83 16.89 654,424 -0.09(-0.53%)
Nov 05, 2008 17.37 17.95 16.94 16.98 753,881 -0.49(-2.80%)
Nov 04, 2008 18.02 18.27 17.27 17.47 521,859 -0.51(-2.84%)
Nov 03, 2008 17.94 18.29 17.34 17.98 426,904 +0.55(+3.16%)
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%)
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.