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 (%)
Sep 30, 2008 23.50 23.83 22.91 23.22 853,797 -0.38(-1.61%)
Sep 29, 2008 23.22 24.29 22.84 23.60 1,115,345 +0.29(+1.24%)
Sep 26, 2008 23.58 23.58 22.97 23.31 756,604 -0.40(-1.69%)
Sep 25, 2008 23.45 24.03 23.00 23.71 787,847 +0.26(+1.11%)
Sep 24, 2008 24.57 25.04 23.40 23.45 1,382,632 -0.87(-3.58%)
Sep 23, 2008 25.59 25.67 24.13 24.32 1,347,366 -1.30(-5.07%)
Sep 22, 2008 25.93 26.33 25.48 25.62 1,042,229 -0.31(-1.20%)
Sep 19, 2008 26.50 28.00 25.68 25.93 1,922,277 +0.07(+0.27%)
Sep 18, 2008 25.74 26.36 24.19 25.86 1,894,297 +0.69(+2.74%)
Sep 17, 2008 26.22 26.53 25.01 25.17 1,537,184 -1.32(-4.98%)
Sep 16, 2008 27.30 27.30 25.87 26.49 1,183,426 -0.51(-1.89%)
Sep 15, 2008 26.92 27.61 26.17 27.00 1,210,528 -0.38(-1.39%)
Sep 12, 2008 27.41 27.99 26.86 27.38 1,354,428 -0.30(-1.08%)
Sep 11, 2008 26.15 27.98 25.85 27.68 2,056,576 +1.01(+3.79%)
Sep 10, 2008 25.39 27.19 25.31 26.67 1,998,044 +1.51(+6.00%)
Sep 09, 2008 24.56 25.61 23.54 25.16 1,171,957 +0.66(+2.69%)
Sep 08, 2008 24.22 24.53 23.78 24.50 690,255 +0.67(+2.81%)
Sep 05, 2008 23.99 24.00 23.32 23.83 1,029,328 -0.16(-0.67%)
Sep 04, 2008 24.24 24.24 23.57 23.99 619,376 -0.34(-1.40%)
Sep 03, 2008 24.49 24.54 23.97 24.33 759,326 -0.17(-0.69%)
Sep 02, 2008 24.65 25.31 24.35 24.50 1,073,669 +0.14(+0.57%)
Aug 29, 2008 23.99 24.55 23.93 24.36 708,159 +0.29(+1.20%)
Aug 28, 2008 23.56 24.16 23.56 24.07 494,313 +0.48(+2.03%)
Aug 27, 2008 23.15 23.86 23.00 23.59 670,906 +0.53(+2.30%)
Aug 26, 2008 22.97 23.39 22.56 23.06 348,859 +0.10(+0.44%)
Aug 25, 2008 23.02 23.18 22.64 22.96 451,420 -0.14(-0.61%)
Aug 22, 2008 22.85 23.20 22.61 23.10 614,508 +0.39(+1.72%)
Aug 21, 2008 22.85 23.30 22.60 22.71 581,224 -0.29(-1.26%)
Aug 20, 2008 23.65 23.90 22.66 23.00 771,495 -0.60(-2.54%)
Aug 19, 2008 23.79 23.97 23.24 23.60 516,135 -0.25(-1.05%)
Aug 18, 2008 23.96 24.62 23.72 23.85 445,251 -0.02(-0.08%)
Aug 15, 2008 24.49 25.04 23.68 23.87 647,628 -0.27(-1.10%)
Aug 14, 2008 23.39 24.45 23.29 24.14 548,423 +0.66(+2.79%)
Aug 13, 2008 23.70 24.11 23.18 23.48 598,023 -0.22(-0.93%)
Aug 12, 2008 24.32 24.56 23.69 23.70 1,040,531 -0.50(-2.07%)
Aug 11, 2008 23.42 24.54 23.06 24.20 884,124 +0.72(+3.07%)
Aug 08, 2008 22.46 23.63 22.33 23.48 914,007 +0.64(+2.80%)
Aug 07, 2008 23.57 24.00 22.60 22.84 976,219 -0.96(-4.03%)
Aug 06, 2008 23.60 23.97 22.99 23.80 818,206 +0.14(+0.59%)
Aug 05, 2008 24.05 24.05 23.32 23.66 1,053,538 -0.19(-0.80%)
Aug 04, 2008 23.68 24.28 22.92 23.85 2,580,898 +1.25(+5.53%)
Aug 01, 2008 22.20 22.92 21.72 22.60 1,116,802 +0.39(+1.76%)
Jul 31, 2008 21.64 22.48 21.64 22.21 727,845 +0.39(+1.79%)
Jul 30, 2008 22.49 22.49 21.42 21.82 939,913 +0.19(+0.88%)
Jul 29, 2008 21.63 22.21 21.57 21.63 830,358 -0.14(-0.64%)
Jul 28, 2008 21.03 22.00 21.03 21.77 851,149 +0.65(+3.08%)
Jul 25, 2008 21.80 22.01 21.04 21.12 1,032,207 -0.51(-2.36%)
Jul 24, 2008 22.18 22.37 21.45 21.63 1,202,169 -0.36(-1.64%)
Jul 23, 2008 22.16 22.48 20.89 21.99 2,270,448 +1.85(+9.19%)
Jul 22, 2008 20.75 20.86 19.94 20.14 1,031,453 -0.79(-3.77%)
Jul 21, 2008 20.42 21.37 20.10 20.93 842,674 +0.95(+4.75%)
Jul 18, 2008 20.30 20.81 19.85 19.98 584,396 -0.34(-1.67%)
Jul 17, 2008 20.53 20.81 20.12 20.32 1,129,407 -0.07(-0.34%)
Jul 16, 2008 20.49 20.99 20.38 20.39 753,291 +0.02(+0.10%)
Jul 15, 2008 19.71 20.62 19.69 20.37 787,223 +0.50(+2.52%)
Jul 14, 2008 20.39 20.55 19.51 19.87 882,185 -0.32(-1.58%)
Jul 11, 2008 21.34 21.62 19.43 20.19 1,893,665 -1.37(-6.35%)
Jul 10, 2008 20.75 22.25 20.75 21.56 1,661,930 +0.82(+3.95%)
Jul 09, 2008 20.07 21.37 19.86 20.74 1,147,549 +0.72(+3.60%)
Jul 08, 2008 19.42 20.09 19.15 20.02 477,591 +0.67(+3.46%)
Jul 07, 2008 19.45 19.55 19.07 19.35 423,937 -0.09(-0.46%)
Jul 04, 2008 19.66 20.02 19.34 19.44 412,715 +0.00(+0.00%)
Jul 03, 2008 19.66 20.02 19.34 19.44 412,715 -0.21(-1.07%)
Jul 02, 2008 20.13 20.17 19.36 19.65 611,648 -0.54(-2.67%)
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.