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 28, 2013 31.94 32.02 31.58 31.81 511,812 +0.38(+1.21%)
Feb 27, 2013 30.86 31.68 30.81 31.43 568,872 +0.54(+1.75%)
Feb 26, 2013 31.01 31.29 30.61 30.89 721,498 -0.22(-0.71%)
Feb 25, 2013 31.73 32.17 31.11 31.11 739,582 -0.44(-1.39%)
Feb 22, 2013 31.27 31.90 30.93 31.55 1,430,272 -0.91(-2.80%)
Feb 21, 2013 32.90 32.95 32.02 32.46 952,731 -0.11(-0.34%)
Feb 20, 2013 31.60 33.25 30.81 32.57 1,986,263 +1.42(+4.56%)
Feb 19, 2013 31.10 31.24 30.30 31.15 672,982 +0.19(+0.61%)
Feb 15, 2013 30.66 31.29 30.45 30.96 479,162 +0.53(+1.74%)
Feb 14, 2013 30.48 31.11 30.19 30.43 440,770 -0.12(-0.39%)
Feb 13, 2013 30.12 30.58 29.96 30.55 488,067 +0.55(+1.83%)
Feb 12, 2013 30.20 30.30 29.87 30.00 268,521 -0.12(-0.40%)
Feb 11, 2013 30.29 30.40 29.87 30.12 212,036 -0.20(-0.66%)
Feb 08, 2013 30.13 30.50 29.91 30.32 465,156 +0.16(+0.53%)
Feb 07, 2013 30.28 30.32 29.83 30.16 378,976 -0.12(-0.40%)
Feb 06, 2013 30.04 30.36 30.00 30.28 350,999 +0.12(+0.40%)
Feb 04, 2013 30.23 30.58 29.91 30.16 525,111 -0.37(-1.21%)
Feb 01, 2013 29.98 30.87 29.74 30.53 597,584 +0.65(+2.18%)
Jan 31, 2013 29.81 30.24 29.61 29.88 550,915 +0.18(+0.61%)
Jan 30, 2013 30.22 30.49 29.51 29.70 651,716 -0.51(-1.69%)
Jan 29, 2013 30.35 30.45 29.97 30.21 974,397 -0.23(-0.76%)
Jan 28, 2013 30.35 30.78 30.20 30.44 419,903 +0.10(+0.33%)
Jan 25, 2013 30.31 30.56 30.09 30.34 429,301 +0.22(+0.73%)
Jan 24, 2013 30.49 30.53 30.07 30.12 626,595 -0.01(-0.03%)
Jan 23, 2013 30.29 30.60 30.00 30.13 423,433 -0.11(-0.35%)
Jan 22, 2013 30.15 30.40 30.00 30.23 471,442 +0.00(+0.02%)
Jan 18, 2013 30.28 30.28 29.85 30.23 731,809 +0.02(+0.07%)
Jan 17, 2013 30.05 30.39 29.85 30.21 798,497 +0.21(+0.70%)
Jan 16, 2013 29.99 30.08 29.67 30.00 1,107,590 +0.08(+0.27%)
Jan 15, 2013 29.24 29.95 29.11 29.92 832,895 +0.78(+2.68%)
Jan 14, 2013 29.03 29.40 28.97 29.14 1,000,879 -0.12(-0.41%)
Jan 11, 2013 28.88 29.36 28.74 29.26 851,422 +0.20(+0.69%)
Jan 10, 2013 29.03 29.35 28.52 29.06 799,550 +0.10(+0.35%)
Jan 09, 2013 28.84 29.10 28.10 28.96 1,428,988 +0.13(+0.45%)
Jan 08, 2013 25.72 29.45 25.63 28.83 5,354,359 +3.01(+11.66%)
Jan 07, 2013 25.50 25.97 25.49 25.82 909,020 +0.26(+1.02%)
Jan 04, 2013 25.31 25.69 25.14 25.56 1,018,184 +0.38(+1.51%)
Jan 03, 2013 24.82 25.20 24.65 25.18 836,505 +0.64(+2.61%)
Jan 02, 2013 24.25 24.61 23.94 24.54 928,649 +0.60(+2.51%)
Dec 31, 2012 23.82 24.05 23.05 23.94 401,907 +0.18(+0.76%)
Dec 28, 2012 23.85 24.10 23.52 23.76 590,827 -0.24(-1.00%)
Dec 27, 2012 24.14 24.37 23.59 24.00 480,611 -0.19(-0.79%)
Dec 26, 2012 24.26 24.35 23.87 24.19 293,218 -0.09(-0.37%)
Dec 24, 2012 24.12 24.30 23.80 24.28 372,074 +0.11(+0.46%)
Dec 21, 2012 24.08 24.48 23.17 24.17 1,420,792 +0.46(+1.94%)
Dec 20, 2012 23.94 24.40 23.38 23.71 2,760,767 +1.42(+6.37%)
Dec 19, 2012 22.62 22.79 22.25 22.29 476,734 -0.39(-1.72%)
Dec 18, 2012 22.27 22.76 21.90 22.68 565,360 +0.38(+1.70%)
Dec 17, 2012 21.85 22.33 21.50 22.30 321,771 +0.49(+2.25%)
Dec 14, 2012 22.06 22.09 21.69 21.81 360,613 -0.36(-1.62%)
Dec 13, 2012 22.65 22.80 21.74 22.17 417,182 -0.42(-1.86%)
Dec 12, 2012 21.95 22.64 21.52 22.59 656,819 +0.74(+3.39%)
Dec 11, 2012 21.92 22.15 21.69 21.85 531,001 +0.03(+0.14%)
Dec 10, 2012 21.79 22.36 21.67 21.82 448,031 -0.01(-0.05%)
Dec 07, 2012 21.71 22.04 21.39 21.83 433,746 +0.26(+1.21%)
Dec 06, 2012 22.02 22.02 21.47 21.57 353,295 -0.42(-1.91%)
Dec 05, 2012 22.74 22.74 21.99 21.99 489,938 -0.74(-3.26%)
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.