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 (%)
Mar 31, 2011 16.39 16.59 16.23 16.29 186,184 -0.17(-1.03%)
Mar 30, 2011 16.46 16.67 16.30 16.46 239,894 +0.20(+1.23%)
Mar 29, 2011 16.03 16.36 16.02 16.26 153,458 +0.19(+1.18%)
Mar 28, 2011 16.24 16.48 16.07 16.07 251,225 -0.09(-0.56%)
Mar 25, 2011 16.24 16.68 16.16 16.16 283,619 +0.07(+0.44%)
Mar 24, 2011 15.97 16.16 15.64 16.09 180,069 +0.22(+1.39%)
Mar 23, 2011 16.11 16.27 15.74 15.87 365,018 -0.32(-1.98%)
Mar 22, 2011 15.97 16.34 15.84 16.19 249,639 +0.22(+1.38%)
Mar 21, 2011 15.81 16.05 15.60 15.97 273,077 +0.32(+2.04%)
Mar 18, 2011 16.15 16.21 15.58 15.65 1,386,193 -0.30(-1.88%)
Mar 17, 2011 16.16 16.20 15.64 15.95 428,863 +0.17(+1.08%)
Mar 16, 2011 15.96 16.08 15.64 15.78 369,831 -0.17(-1.07%)
Mar 15, 2011 15.65 16.15 15.53 15.95 409,968 -0.12(-0.75%)
Mar 14, 2011 16.10 16.28 15.72 16.07 357,509 -0.30(-1.83%)
Mar 11, 2011 16.16 16.52 16.01 16.37 212,569 +0.19(+1.17%)
Mar 10, 2011 16.52 16.57 16.09 16.18 326,746 -0.58(-3.46%)
Mar 09, 2011 16.86 17.01 16.56 16.76 294,078 -0.07(-0.42%)
Mar 08, 2011 16.45 16.94 15.94 16.83 307,816 +0.46(+2.81%)
Mar 07, 2011 17.07 17.10 16.18 16.37 266,661 -0.63(-3.71%)
Mar 04, 2011 17.20 17.46 16.88 17.00 329,301 -0.17(-0.99%)
Mar 03, 2011 17.04 17.27 16.95 17.17 294,739 +0.23(+1.36%)
Mar 02, 2011 16.63 17.06 16.29 16.94 221,138 +0.25(+1.50%)
Mar 01, 2011 17.41 17.46 16.52 16.69 633,944 -0.70(-4.03%)
Feb 28, 2011 17.49 17.53 17.15 17.39 296,855 +0.10(+0.58%)
Feb 25, 2011 17.15 17.34 17.01 17.29 378,478 +0.12(+0.70%)
Feb 24, 2011 17.26 17.29 17.01 17.17 432,787 -0.03(-0.17%)
Feb 23, 2011 17.25 17.38 17.08 17.20 552,750 -0.05(-0.29%)
Feb 22, 2011 17.23 17.73 17.04 17.25 666,184 -0.20(-1.15%)
Feb 18, 2011 16.91 17.51 16.80 17.45 662,616 +0.67(+3.99%)
Feb 17, 2011 16.28 16.80 16.28 16.78 645,453 +0.51(+3.13%)
Feb 16, 2011 15.89 16.43 15.49 16.27 648,092 +0.91(+5.92%)
Feb 15, 2011 15.15 15.53 15.10 15.36 278,322 +0.13(+0.85%)
Feb 14, 2011 14.99 15.36 14.99 15.23 286,485 +0.24(+1.60%)
Feb 11, 2011 15.00 15.14 14.92 14.99 223,222 -0.09(-0.60%)
Feb 10, 2011 15.11 15.22 15.00 15.08 213,963 -0.15(-0.98%)
Feb 09, 2011 15.38 15.57 15.09 15.23 215,411 -0.27(-1.74%)
Feb 08, 2011 15.42 15.73 15.28 15.50 243,385 +0.02(+0.11%)
Feb 07, 2011 15.58 15.84 15.41 15.48 138,264 -0.15(-0.94%)
Feb 04, 2011 15.52 15.67 15.35 15.63 207,308 +0.13(+0.84%)
Feb 03, 2011 15.57 15.60 15.26 15.50 233,376 -0.12(-0.74%)
Feb 02, 2011 15.88 16.09 15.45 15.62 196,731 -0.32(-2.04%)
Feb 01, 2011 15.74 16.18 15.74 15.94 369,247 +0.26(+1.66%)
Jan 31, 2011 15.52 15.98 15.47 15.68 321,131 +0.31(+2.02%)
Jan 28, 2011 16.11 16.11 15.28 15.37 372,620 -0.77(-4.77%)
Jan 27, 2011 16.34 16.39 16.01 16.14 263,624 -0.25(-1.53%)
Jan 26, 2011 15.99 16.59 15.97 16.39 363,643 +0.46(+2.89%)
Jan 25, 2011 15.95 16.00 15.75 15.93 215,804 -0.13(-0.81%)
Jan 24, 2011 15.65 16.20 15.56 16.06 326,969 +0.45(+2.88%)
Jan 21, 2011 15.62 15.73 15.50 15.61 326,915 +0.11(+0.71%)
Jan 20, 2011 15.75 15.85 15.35 15.50 230,741 -0.35(-2.21%)
Jan 19, 2011 16.33 16.40 15.72 15.85 399,195 -0.52(-3.18%)
Jan 18, 2011 15.92 16.42 15.72 16.37 445,853 +0.45(+2.83%)
Jan 14, 2011 15.37 15.99 15.29 15.92 407,634 +0.60(+3.92%)
Jan 13, 2011 15.06 15.36 14.92 15.32 228,935 +0.29(+1.93%)
Jan 12, 2011 14.62 15.04 14.61 15.03 319,087 +0.55(+3.80%)
Jan 11, 2011 14.36 14.61 14.21 14.48 149,981 +0.15(+1.05%)
Jan 10, 2011 14.33 14.40 14.18 14.33 192,238 -0.07(-0.49%)
Jan 07, 2011 14.50 14.61 13.97 14.40 273,565 -0.10(-0.71%)
Jan 06, 2011 14.56 14.85 14.39 14.50 222,322 -0.02(-0.12%)
Jan 05, 2011 14.23 14.55 14.20 14.52 223,269 +0.30(+2.11%)
Jan 04, 2011 14.49 14.83 14.00 14.22 352,499 -0.17(-1.18%)
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.