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 (%)
Apr 30, 2009 10.32 10.50 9.950 9.980 457,229 -0.24(-2.35%)
Apr 29, 2009 10.35 10.50 10.00 10.22 742,431 +0.14(+1.39%)
Apr 28, 2009 10.50 10.57 10.05 10.08 681,598 -0.47(-4.45%)
Apr 27, 2009 10.52 10.70 10.50 10.55 451,326 -0.08(-0.75%)
Apr 24, 2009 10.79 10.85 10.52 10.63 430,084 -0.11(-1.02%)
Apr 23, 2009 10.84 10.86 10.59 10.74 333,363 -0.12(-1.10%)
Apr 22, 2009 10.79 11.19 10.75 10.86 309,795 -0.09(-0.82%)
Apr 21, 2009 10.76 11.12 10.53 10.95 275,948 +0.10(+0.92%)
Apr 20, 2009 11.12 11.29 10.73 10.85 311,146 -0.51(-4.49%)
Apr 17, 2009 11.26 11.43 11.12 11.36 345,313 +0.13(+1.16%)
Apr 16, 2009 11.15 11.34 10.99 11.23 471,502 +0.13(+1.17%)
Apr 15, 2009 10.69 11.15 10.62 11.10 770,244 -0.08(-0.72%)
Apr 14, 2009 11.18 11.31 10.85 11.18 578,971 -0.17(-1.50%)
Apr 13, 2009 11.05 11.37 10.98 11.35 324,966 +0.16(+1.43%)
Apr 09, 2009 11.12 11.50 10.95 11.19 385,067 +0.29(+2.66%)
Apr 08, 2009 10.81 11.10 10.73 10.90 479,253 +0.12(+1.11%)
Apr 07, 2009 10.76 11.10 10.67 10.78 424,951 -0.10(-0.92%)
Apr 06, 2009 10.56 10.91 10.56 10.88 457,249 +0.21(+1.97%)
Apr 03, 2009 11.21 11.21 10.63 10.67 388,412 -0.54(-4.82%)
Apr 02, 2009 10.94 11.45 10.72 11.21 492,876 +0.49(+4.57%)
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.