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 (%)
Aug 31, 2006 22.66 22.74 22.45 22.56 628,509 -0.02(-0.09%)
Aug 30, 2006 22.54 22.69 22.36 22.58 446,967 +0.11(+0.49%)
Aug 29, 2006 22.15 22.57 21.86 22.47 891,921 +0.44(+2.00%)
Aug 28, 2006 22.00 22.15 21.76 22.03 475,053 +0.08(+0.36%)
Aug 25, 2006 22.01 22.19 21.64 21.95 291,755 -0.06(-0.27%)
Aug 24, 2006 21.98 22.35 21.68 22.01 269,311 +0.14(+0.64%)
Aug 23, 2006 22.46 22.58 21.62 21.87 342,322 -0.49(-2.19%)
Aug 22, 2006 21.95 22.50 21.78 22.36 544,351 +0.47(+2.15%)
Aug 21, 2006 21.66 22.05 21.64 21.89 361,721 +0.06(+0.27%)
Aug 18, 2006 21.93 21.98 21.71 21.83 159,160 -0.02(-0.09%)
Aug 17, 2006 21.63 21.93 21.45 21.85 289,245 +0.26(+1.20%)
Aug 16, 2006 21.63 21.65 21.13 21.59 371,279 +0.14(+0.65%)
Aug 15, 2006 20.73 21.71 20.71 21.45 753,994 +1.00(+4.89%)
Aug 14, 2006 20.50 21.08 20.39 20.45 217,547 +0.15(+0.74%)
Aug 11, 2006 20.40 20.60 20.00 20.30 178,292 -0.07(-0.34%)
Aug 10, 2006 19.95 20.58 19.51 20.37 336,119 +0.35(+1.75%)
Aug 09, 2006 20.41 20.89 20.02 20.02 224,473 -0.12(-0.60%)
Aug 08, 2006 20.49 20.98 19.95 20.14 386,709 -0.26(-1.27%)
Aug 07, 2006 20.86 20.93 19.95 20.40 365,977 -0.65(-3.09%)
Aug 04, 2006 21.35 21.64 20.57 21.05 335,605 -0.05(-0.24%)
Aug 03, 2006 20.75 21.33 20.35 21.10 302,818 +0.10(+0.48%)
Aug 02, 2006 21.00 21.35 20.83 21.00 415,486 +0.14(+0.67%)
Aug 01, 2006 20.85 21.00 20.47 20.86 370,954 -0.09(-0.43%)
Jul 31, 2006 20.89 21.18 20.58 20.95 532,115 -0.05(-0.24%)
Jul 28, 2006 20.94 21.21 20.71 21.00 609,089 +0.06(+0.29%)
Jul 27, 2006 21.14 21.38 20.82 20.94 696,751 -0.06(-0.29%)
Jul 26, 2006 21.30 21.74 20.93 21.00 1,225,413 -0.03(-0.14%)
Jul 25, 2006 19.89 21.16 19.67 21.03 1,962,621 +1.40(+7.13%)
Jul 24, 2006 18.91 19.74 18.65 19.63 574,376 +0.72(+3.81%)
Jul 21, 2006 19.01 19.10 18.50 18.91 445,993 -0.21(-1.10%)
Jul 20, 2006 19.67 20.16 19.07 19.12 728,791 -0.42(-2.15%)
Jul 19, 2006 18.74 19.75 18.65 19.54 460,672 +0.85(+4.55%)
Jul 18, 2006 18.62 18.90 18.28 18.69 376,920 +0.19(+1.03%)
Jul 17, 2006 19.01 19.28 18.45 18.50 528,556 -0.05(-0.27%)
Jul 14, 2006 18.95 19.18 18.35 18.55 638,824 -0.43(-2.27%)
Jul 13, 2006 19.53 19.65 18.89 18.98 581,228 -0.68(-3.46%)
Jul 12, 2006 19.15 19.83 19.10 19.66 415,796 +0.42(+2.18%)
Jul 11, 2006 18.78 19.25 18.54 19.24 314,503 +0.38(+2.01%)
Jul 10, 2006 18.86 19.37 18.72 18.86 200,803 +0.00(+0.00%)
Jul 07, 2006 18.94 19.20 18.59 18.86 263,367 -0.13(-0.68%)
Jul 06, 2006 19.11 19.16 18.76 18.99 210,644 -0.09(-0.47%)
Jul 05, 2006 19.29 19.48 18.67 19.08 304,072 -0.41(-2.10%)
Jul 03, 2006 19.63 19.68 19.16 19.49 232,516 -0.06(-0.31%)
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%)
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.