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 (%)
Feb 29, 2008 19.11 19.52 18.99 19.26 351,768 -0.12(-0.62%)
Feb 28, 2008 19.95 19.95 19.21 19.38 335,742 -0.48(-2.42%)
Feb 27, 2008 19.79 20.32 19.40 19.86 419,542 -0.15(-0.75%)
Feb 26, 2008 19.66 20.17 19.64 20.01 422,938 +0.25(+1.27%)
Feb 25, 2008 18.85 19.87 18.85 19.76 624,599 +0.95(+5.05%)
Feb 22, 2008 19.03 19.13 18.53 18.81 585,531 -0.28(-1.47%)
Feb 21, 2008 19.61 19.61 18.81 19.09 396,966 -0.34(-1.75%)
Feb 20, 2008 19.45 19.55 19.12 19.43 580,480 -0.12(-0.61%)
Feb 19, 2008 19.38 19.72 19.22 19.55 837,863 +0.19(+0.98%)
Feb 18, 2008 19.96 20.02 19.25 19.36 898,739 +0.00(+0.00%)
Feb 15, 2008 19.96 20.02 19.25 19.36 898,739 -0.69(-3.44%)
Feb 14, 2008 21.23 21.23 20.01 20.05 2,574,024 -0.82(-3.93%)
Feb 13, 2008 20.73 21.41 20.20 20.87 2,887,058 +1.09(+5.51%)
Feb 12, 2008 19.46 20.31 19.25 19.78 991,433 +0.53(+2.75%)
Feb 11, 2008 19.32 19.41 18.98 19.25 532,459 +0.09(+0.47%)
Feb 08, 2008 18.77 19.68 18.74 19.16 767,703 +0.29(+1.54%)
Feb 07, 2008 17.63 18.96 17.60 18.87 653,961 +1.17(+6.61%)
Feb 06, 2008 18.13 18.35 17.58 17.70 304,796 -0.27(-1.50%)
Feb 05, 2008 18.05 18.72 17.95 17.97 526,339 -0.53(-2.86%)
Feb 04, 2008 18.54 18.76 18.00 18.50 408,401 -0.05(-0.27%)
Feb 01, 2008 17.20 18.81 16.82 18.55 990,698 +1.43(+8.35%)
Jan 31, 2008 16.68 17.25 16.54 17.12 459,952 +0.33(+1.97%)
Jan 30, 2008 16.95 17.10 16.76 16.79 365,991 -0.31(-1.81%)
Jan 29, 2008 17.13 17.25 16.80 17.10 745,755 +0.08(+0.47%)
Jan 28, 2008 17.00 17.34 16.60 17.02 621,862 -0.05(-0.29%)
Jan 25, 2008 17.70 18.16 16.91 17.07 415,485 -0.39(-2.23%)
Jan 24, 2008 17.69 18.12 17.28 17.46 337,317 -0.24(-1.36%)
Jan 23, 2008 17.51 17.83 16.97 17.70 658,640 -0.30(-1.67%)
Jan 22, 2008 17.81 18.75 17.63 18.00 407,603 -0.18(-0.99%)
Jan 21, 2008 18.82 19.09 17.97 18.18 656,752 +0.00(+0.00%)
Jan 18, 2008 18.82 19.09 17.97 18.18 656,752 -0.65(-3.45%)
Jan 17, 2008 19.07 19.42 18.57 18.83 435,725 -0.14(-0.74%)
Jan 16, 2008 18.67 19.26 18.58 18.97 374,036 +0.29(+1.55%)
Jan 15, 2008 18.62 19.29 18.47 18.68 239,389 -0.25(-1.32%)
Jan 14, 2008 19.25 19.25 18.67 18.93 260,673 -0.21(-1.10%)
Jan 11, 2008 18.99 19.45 18.61 19.14 922,230 -0.04(-0.21%)
Jan 10, 2008 18.62 19.42 18.52 19.18 408,265 +0.38(+2.02%)
Jan 09, 2008 19.12 19.21 18.58 18.80 481,329 -0.39(-2.03%)
Jan 08, 2008 19.29 19.66 18.94 19.19 572,762 -0.05(-0.26%)
Jan 07, 2008 18.91 19.66 18.82 19.24 439,463 +0.38(+2.01%)
Jan 04, 2008 18.01 19.25 17.71 18.86 1,038,223 +0.62(+3.40%)
Jan 03, 2008 18.45 18.72 18.18 18.24 417,881 -0.21(-1.14%)
Jan 02, 2008 19.08 19.32 18.19 18.45 456,159 -0.71(-3.71%)
Jan 01, 2008 19.00 19.65 18.52 19.16 249,690 +0.00(+0.00%)
Dec 31, 2007 19.00 19.65 18.52 19.16 249,690 +0.03(+0.16%)
Dec 28, 2007 19.47 19.53 18.93 19.13 352,995 -0.16(-0.83%)
Dec 27, 2007 19.65 19.87 19.19 19.29 378,653 -0.36(-1.83%)
Dec 26, 2007 19.21 19.90 19.05 19.65 367,356 +0.26(+1.34%)
Dec 24, 2007 19.06 19.42 18.76 19.39 151,589 +0.19(+0.99%)
Dec 21, 2007 19.16 19.58 18.79 19.20 657,650 +0.31(+1.64%)
Dec 20, 2007 18.45 18.98 17.96 18.89 372,548 +0.63(+3.45%)
Dec 19, 2007 17.81 18.53 17.69 18.26 443,556 +0.44(+2.47%)
Dec 18, 2007 17.22 17.92 16.76 17.82 490,388 +0.77(+4.52%)
Dec 17, 2007 17.50 17.70 17.05 17.05 282,164 -0.56(-3.18%)
Dec 14, 2007 17.65 18.02 17.37 17.61 255,355 -0.33(-1.84%)
Dec 13, 2007 17.74 18.03 17.64 17.94 386,039 +0.01(+0.06%)
Dec 12, 2007 18.86 18.90 17.55 17.93 727,967 -0.41(-2.24%)
Dec 11, 2007 19.15 19.23 18.34 18.34 462,338 -0.79(-4.13%)
Dec 10, 2007 18.65 19.15 18.52 19.13 417,013 +0.48(+2.57%)
Dec 07, 2007 18.23 18.68 18.09 18.65 291,364 +0.44(+2.42%)
Dec 06, 2007 17.88 18.25 17.64 18.21 392,807 +0.26(+1.45%)
Dec 05, 2007 17.91 18.03 17.53 17.95 341,254 +0.27(+1.53%)
Dec 04, 2007 17.38 17.86 17.30 17.68 339,099 +0.10(+0.57%)
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.