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 (%)
Dec 31, 2009 8.390 8.340 8.340 8.340 227,500 -0.07(-0.83%)
Dec 30, 2009 8.520 8.720 8.130 8.410 363,198 -0.17(-1.98%)
Dec 29, 2009 8.830 8.910 8.540 8.580 172,259 -0.20(-2.28%)
Dec 28, 2009 8.900 8.900 8.600 8.780 84,461 -0.12(-1.35%)
Dec 24, 2009 8.880 9.110 8.790 8.900 57,396 +0.10(+1.14%)
Dec 23, 2009 8.600 8.910 8.600 8.800 189,062 +0.26(+3.04%)
Dec 22, 2009 8.400 8.575 8.300 8.540 188,866 +0.15(+1.79%)
Dec 21, 2009 8.050 8.430 8.020 8.390 230,500 +0.42(+5.27%)
Dec 18, 2009 7.910 8.015 7.739 7.970 698,535 +0.13(+1.66%)
Dec 17, 2009 8.100 8.220 7.730 7.840 314,091 -0.30(-3.69%)
Dec 16, 2009 8.460 8.510 7.970 8.140 810,122 -0.24(-2.86%)
Dec 15, 2009 8.230 8.640 8.230 8.380 264,118 +0.16(+1.95%)
Dec 14, 2009 8.040 8.240 7.930 8.220 222,513 +0.32(+4.05%)
Dec 11, 2009 7.830 7.950 7.700 7.900 146,649 +0.08(+1.02%)
Dec 10, 2009 8.040 8.200 7.745 7.820 403,308 -0.20(-2.49%)
Dec 09, 2009 7.770 8.030 7.550 8.020 227,850 +0.23(+2.95%)
Dec 08, 2009 7.900 8.020 7.750 7.790 220,647 -0.17(-2.14%)
Dec 07, 2009 7.860 7.980 7.850 7.960 201,213 +0.08(+1.02%)
Dec 04, 2009 7.920 8.050 7.760 7.880 333,377 +0.16(+2.07%)
Dec 03, 2009 7.930 8.000 7.700 7.720 211,924 -0.19(-2.40%)
Dec 02, 2009 8.050 8.140 7.810 7.910 236,233 -0.16(-1.98%)
Dec 01, 2009 7.970 8.180 7.610 8.070 840,271 +0.23(+2.93%)
Nov 30, 2009 7.700 7.870 7.290 7.840 631,579 +0.05(+0.64%)
Nov 27, 2009 7.880 8.030 7.680 7.790 174,316 -0.39(-4.77%)
Nov 25, 2009 7.800 8.210 7.560 8.180 439,739 +0.48(+6.23%)
Nov 24, 2009 7.740 7.780 7.510 7.700 135,715 -0.04(-0.52%)
Nov 23, 2009 7.590 7.840 7.570 7.740 310,667 +0.26(+3.48%)
Nov 20, 2009 7.260 7.510 7.260 7.480 275,887 +0.16(+2.19%)
Nov 19, 2009 7.380 7.630 7.290 7.320 274,095 -0.13(-1.74%)
Nov 18, 2009 7.700 7.850 7.310 7.450 303,506 -0.27(-3.50%)
Nov 17, 2009 7.670 7.800 7.500 7.720 167,182 +0.04(+0.52%)
Nov 16, 2009 7.420 7.710 7.420 7.680 282,476 +0.33(+4.49%)
Nov 13, 2009 7.370 7.430 7.210 7.350 295,840 +0.20(+2.80%)
Nov 12, 2009 7.560 7.690 7.130 7.150 422,234 -0.45(-5.92%)
Nov 11, 2009 7.620 7.740 7.470 7.600 450,493 +0.00(+0.00%)
Nov 10, 2009 7.640 7.710 7.530 7.600 351,212 -0.07(-0.91%)
Nov 09, 2009 7.750 7.750 7.590 7.670 185,832 +0.00(+0.00%)
Nov 06, 2009 7.810 7.860 7.580 7.670 389,912 -0.23(-2.91%)
Nov 05, 2009 7.670 7.940 7.510 7.900 328,341 +0.33(+4.36%)
Nov 04, 2009 7.730 7.810 7.570 7.570 481,752 -0.20(-2.57%)
Nov 03, 2009 7.190 7.770 7.150 7.770 586,909 +0.53(+7.32%)
Nov 02, 2009 7.250 7.480 7.060 7.240 423,529 +0.05(+0.70%)
Oct 30, 2009 7.580 7.700 7.000 7.190 546,507 -0.46(-6.01%)
Oct 29, 2009 7.300 7.700 7.240 7.650 592,784 +0.45(+6.25%)
Oct 28, 2009 8.320 8.320 7.190 7.200 621,927 -1.17(-13.98%)
Oct 27, 2009 8.410 8.620 8.280 8.370 241,543 -0.04(-0.48%)
Oct 26, 2009 8.660 8.970 8.310 8.410 224,986 -0.25(-2.89%)
Oct 23, 2009 8.750 9.320 8.660 8.660 217,652 -0.38(-4.20%)
Oct 22, 2009 8.920 9.065 8.600 9.040 323,175 +0.11(+1.23%)
Oct 21, 2009 9.160 9.270 8.870 8.930 1,513,745 -0.28(-3.04%)
Oct 20, 2009 9.170 9.820 9.150 9.210 323,392 -0.40(-4.16%)
Oct 19, 2009 9.730 9.900 9.530 9.610 254,333 -0.11(-1.13%)
Oct 16, 2009 9.960 9.970 9.720 9.720 305,555 -0.26(-2.61%)
Oct 15, 2009 9.970 10.05 9.730 9.980 503,751 -0.02(-0.20%)
Oct 14, 2009 10.01 10.08 9.871 10.00 507,403 +0.11(+1.11%)
Oct 13, 2009 10.01 10.07 9.730 9.890 462,506 -0.16(-1.59%)
Oct 12, 2009 10.02 10.16 9.930 10.05 190,772 -0.01(-0.10%)
Oct 09, 2009 10.05 10.23 9.850 10.06 274,422 -0.05(-0.49%)
Oct 08, 2009 10.36 10.54 9.960 10.11 487,122 +0.12(+1.20%)
Oct 07, 2009 10.16 10.49 9.940 9.990 272,082 -0.17(-1.67%)
Oct 06, 2009 9.750 10.37 9.680 10.16 518,203 -0.32(-3.05%)
Oct 05, 2009 10.54 10.68 10.23 10.48 277,281 +0.01(+0.10%)
Oct 02, 2009 10.60 10.66 10.42 10.47 293,704 -0.25(-2.33%)
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.