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 (%)
Jun 30, 2006 18.91 19.60 18.85 19.55 1,011,899 +0.76(+4.04%)
Jun 29, 2006 17.55 18.81 17.53 18.79 803,100 +1.32(+7.56%)
Jun 28, 2006 17.36 17.68 17.20 17.47 305,279 +0.20(+1.16%)
Jun 27, 2006 17.84 18.02 17.20 17.27 283,342 -0.62(-3.47%)
Jun 26, 2006 17.59 17.98 17.57 17.89 272,700 +0.37(+2.11%)
Jun 23, 2006 17.03 17.64 16.88 17.52 377,322 +0.29(+1.68%)
Jun 22, 2006 17.03 17.27 16.85 17.23 691,981 +0.09(+0.53%)
Jun 21, 2006 17.21 17.39 17.03 17.14 636,713 -0.10(-0.58%)
Jun 20, 2006 17.24 17.40 17.07 17.24 430,362 -0.07(-0.40%)
Jun 19, 2006 17.66 17.72 17.02 17.31 568,407 -0.31(-1.76%)
Jun 16, 2006 18.36 18.42 17.31 17.62 1,149,786 -0.77(-4.19%)
Jun 15, 2006 17.50 18.49 17.45 18.39 373,332 +0.97(+5.57%)
Jun 14, 2006 17.61 17.75 16.81 17.42 640,822 -0.11(-0.63%)
Jun 13, 2006 17.21 18.29 17.12 17.53 358,045 +0.22(+1.27%)
Jun 12, 2006 18.17 18.18 17.24 17.31 505,933 -0.89(-4.89%)
Jun 09, 2006 18.56 18.66 18.06 18.20 208,819 -0.34(-1.83%)
Jun 08, 2006 18.41 18.60 17.76 18.54 426,820 +0.00(+0.00%)
Jun 07, 2006 18.02 18.99 17.99 18.54 386,768 +0.49(+2.71%)
Jun 06, 2006 18.14 18.33 17.56 18.05 395,456 +0.01(+0.06%)
Jun 05, 2006 18.31 18.37 17.99 18.04 507,312 -0.30(-1.64%)
Jun 02, 2006 18.44 18.70 18.18 18.34 366,533 -0.15(-0.81%)
Jun 01, 2006 18.62 18.63 18.16 18.49 365,527 -0.01(-0.05%)
May 31, 2006 18.19 18.50 18.08 18.50 571,163 +0.43(+2.38%)
May 30, 2006 18.48 18.65 17.98 18.07 442,330 -0.55(-2.95%)
May 26, 2006 18.60 18.71 18.41 18.62 410,188 +0.02(+0.11%)
May 25, 2006 18.10 18.63 17.68 18.60 582,147 +0.62(+3.45%)
May 24, 2006 18.07 18.25 17.34 17.98 536,842 -0.16(-0.88%)
May 23, 2006 18.55 18.81 18.14 18.14 530,997 -0.35(-1.89%)
May 22, 2006 18.21 18.63 18.07 18.49 553,641 +0.07(+0.38%)
May 19, 2006 17.48 18.64 17.21 18.42 649,963 +0.85(+4.84%)
May 18, 2006 18.02 18.22 17.49 17.57 386,722 -0.43(-2.39%)
May 17, 2006 17.92 18.21 17.63 18.00 566,640 -0.12(-0.66%)
May 16, 2006 17.82 18.15 17.65 18.12 458,053 +0.27(+1.51%)
May 15, 2006 18.29 18.43 17.84 17.85 581,451 -0.55(-2.99%)
May 12, 2006 18.15 18.56 18.12 18.40 595,612 +0.34(+1.88%)
May 11, 2006 18.63 18.63 17.98 18.06 562,576 -0.45(-2.43%)
May 10, 2006 19.00 19.10 18.50 18.51 197,408 -0.50(-2.63%)
May 09, 2006 19.29 19.31 18.83 19.01 310,299 -0.35(-1.81%)
May 08, 2006 19.15 19.41 19.06 19.36 387,897 +0.17(+0.89%)
May 05, 2006 18.55 19.28 18.36 19.19 719,823 +0.74(+4.01%)
May 04, 2006 18.44 18.55 18.18 18.45 332,350 -0.12(-0.65%)
May 03, 2006 18.67 18.86 18.33 18.57 706,504 -0.02(-0.11%)
May 02, 2006 18.80 19.09 18.32 18.59 450,516 -0.18(-0.96%)
May 01, 2006 19.37 19.40 18.71 18.77 531,761 -0.45(-2.34%)
Apr 28, 2006 18.80 19.24 18.70 19.22 415,400 +0.35(+1.85%)
Apr 27, 2006 18.96 19.43 18.80 18.87 671,919 -0.23(-1.20%)
Apr 26, 2006 19.61 19.61 18.97 19.10 1,153,263 -0.54(-2.75%)
Apr 25, 2006 20.00 20.00 19.44 19.64 945,033 -0.32(-1.60%)
Apr 24, 2006 19.72 19.98 19.55 19.96 680,199 +0.17(+0.86%)
Apr 21, 2006 20.22 20.22 19.48 19.79 927,173 -0.30(-1.49%)
Apr 20, 2006 21.05 21.34 19.82 20.09 1,415,337 -1.13(-5.33%)
Apr 19, 2006 18.46 21.30 18.20 21.22 4,141,624 +2.07(+10.81%)
Apr 18, 2006 18.77 19.29 18.64 19.15 871,437 +0.38(+2.02%)
Apr 17, 2006 18.52 18.98 18.51 18.77 821,817 +0.22(+1.19%)
Apr 13, 2006 18.35 18.70 18.21 18.55 406,909 +0.23(+1.26%)
Apr 12, 2006 18.04 18.38 17.88 18.32 507,706 +0.28(+1.55%)
Apr 11, 2006 18.44 18.60 17.90 18.04 703,621 -0.41(-2.22%)
Apr 10, 2006 18.57 18.74 18.36 18.45 459,072 -0.05(-0.27%)
Apr 07, 2006 19.34 19.37 18.47 18.50 941,736 -0.72(-3.75%)
Apr 06, 2006 19.71 19.84 19.10 19.22 645,290 -0.58(-2.93%)
Apr 05, 2006 20.15 20.25 19.65 19.80 487,407 -0.37(-1.83%)
Apr 04, 2006 20.25 20.35 19.95 20.17 469,318 +0.11(+0.55%)
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.