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 (%)
Jul 29, 2011 15.09 15.26 14.81 14.98 592,135 -0.23(-1.51%)
Jul 28, 2011 15.31 15.40 15.10 15.21 439,810 -0.06(-0.39%)
Jul 27, 2011 15.82 16.11 15.13 15.27 584,650 -0.22(-1.42%)
Jul 26, 2011 15.34 15.75 15.29 15.49 638,938 +0.14(+0.91%)
Jul 25, 2011 15.70 15.77 15.32 15.35 339,216 -0.53(-3.34%)
Jul 22, 2011 16.07 16.12 15.80 15.88 214,631 -0.22(-1.37%)
Jul 21, 2011 16.22 16.29 15.97 16.10 278,532 -0.01(-0.06%)
Jul 20, 2011 15.68 16.20 15.51 16.11 335,768 +0.46(+2.94%)
Jul 19, 2011 15.65 15.80 15.05 15.65 452,686 +0.09(+0.58%)
Jul 18, 2011 15.75 15.85 15.46 15.56 286,176 -0.21(-1.33%)
Jul 15, 2011 16.05 16.09 15.69 15.77 337,366 -0.23(-1.44%)
Jul 14, 2011 16.18 16.42 15.99 16.00 312,546 -0.18(-1.11%)
Jul 13, 2011 16.47 16.70 15.93 16.18 432,185 -0.25(-1.52%)
Jul 12, 2011 16.24 16.71 16.07 16.43 209,446 +0.08(+0.49%)
Jul 11, 2011 16.50 16.64 16.17 16.35 406,446 -0.37(-2.21%)
Jul 08, 2011 16.77 17.05 16.57 16.72 180,263 -0.28(-1.65%)
Jul 07, 2011 16.84 17.12 16.73 17.00 374,977 +0.31(+1.86%)
Jul 06, 2011 16.89 17.00 16.55 16.69 337,972 -0.30(-1.77%)
Jul 05, 2011 16.86 17.00 16.46 16.99 274,352 +0.15(+0.89%)
Jul 01, 2011 16.44 16.95 16.37 16.84 458,702 +0.33(+2.00%)
Jun 30, 2011 16.33 16.56 16.20 16.51 728,942 +0.19(+1.16%)
Jun 29, 2011 16.41 16.57 16.20 16.32 378,373 -0.07(-0.43%)
Jun 28, 2011 16.49 16.57 16.33 16.39 330,496 +0.02(+0.12%)
Jun 27, 2011 16.33 16.61 16.06 16.37 504,637 -0.05(-0.30%)
Jun 24, 2011 17.03 17.04 16.31 16.42 671,497 -0.62(-3.64%)
Jun 23, 2011 16.77 17.11 16.42 17.04 535,292 +0.11(+0.65%)
Jun 22, 2011 17.00 17.37 16.91 16.93 260,385 -0.22(-1.28%)
Jun 21, 2011 17.06 17.50 16.88 17.15 507,959 +0.22(+1.30%)
Jun 20, 2011 16.97 17.08 16.51 16.93 228,635 +0.25(+1.50%)
Jun 17, 2011 17.16 17.26 16.62 16.68 769,656 -0.35(-2.06%)
Jun 16, 2011 17.19 17.26 16.67 17.03 353,360 -0.21(-1.22%)
Jun 15, 2011 17.22 17.47 16.99 17.24 450,495 -0.10(-0.58%)
Jun 14, 2011 17.63 17.69 17.33 17.34 516,678 -0.10(-0.57%)
Jun 13, 2011 17.44 17.77 17.34 17.44 417,507 +0.14(+0.81%)
Jun 10, 2011 17.85 17.89 17.28 17.30 734,827 -0.67(-3.73%)
Jun 09, 2011 18.72 18.72 17.50 17.97 660,152 +0.60(+3.45%)
Jun 08, 2011 17.79 17.96 17.23 17.37 500,047 -0.44(-2.47%)
Jun 07, 2011 17.69 17.97 17.56 17.81 534,752 +0.26(+1.48%)
Jun 06, 2011 17.91 18.03 17.51 17.55 470,952 -0.33(-1.85%)
Jun 03, 2011 18.13 18.36 17.75 17.88 724,394 +0.67(+3.89%)
May 24, 2011 16.92 17.33 16.83 17.21 677,347 +0.31(+1.83%)
May 23, 2011 16.84 17.16 16.50 16.90 278,955 -0.23(-1.34%)
May 20, 2011 17.09 17.44 17.07 17.13 356,670 -0.09(-0.52%)
May 19, 2011 17.13 17.27 17.00 17.22 404,373 +0.21(+1.23%)
May 18, 2011 16.72 17.17 16.70 17.01 534,344 +0.31(+1.86%)
May 17, 2011 16.55 16.83 16.33 16.70 280,112 +0.02(+0.12%)
May 16, 2011 16.53 16.83 16.53 16.68 285,237 +0.02(+0.09%)
May 13, 2011 16.83 16.88 16.43 16.66 265,807 -0.12(-0.74%)
May 12, 2011 16.35 16.98 16.35 16.79 457,779 +0.28(+1.70%)
May 11, 2011 16.25 16.81 16.20 16.51 465,467 +0.16(+0.98%)
May 10, 2011 16.05 16.42 15.92 16.35 221,706 +0.40(+2.51%)
May 09, 2011 15.91 16.17 15.84 15.95 115,231 -0.01(-0.06%)
May 06, 2011 15.60 16.08 15.49 15.96 309,019 +0.51(+3.30%)
May 05, 2011 15.25 15.86 15.22 15.45 251,618 +0.09(+0.59%)
May 04, 2011 15.48 15.60 15.34 15.36 194,110 -0.09(-0.58%)
May 03, 2011 15.34 15.55 15.19 15.45 198,849 +0.02(+0.13%)
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.