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 29, 2006 22.91 23.25 22.48 22.56 934,033 -0.42(-1.83%)
Sep 28, 2006 22.97 23.17 22.63 22.98 356,608 +0.11(+0.48%)
Sep 27, 2006 22.35 23.05 22.29 22.87 425,427 +0.35(+1.55%)
Sep 26, 2006 22.40 22.61 22.13 22.52 306,647 +0.02(+0.09%)
Sep 25, 2006 22.19 22.56 21.94 22.50 305,850 +0.36(+1.63%)
Sep 22, 2006 22.51 22.56 21.81 22.14 352,955 -0.36(-1.60%)
Sep 21, 2006 22.94 22.96 22.24 22.50 454,047 -0.29(-1.27%)
Sep 20, 2006 22.85 23.09 22.60 22.79 508,754 +0.15(+0.66%)
Sep 19, 2006 22.49 22.73 21.95 22.64 369,701 +0.26(+1.16%)
Sep 18, 2006 22.51 22.69 22.20 22.38 251,991 -0.19(-0.84%)
Sep 15, 2006 22.85 22.86 22.41 22.57 726,829 -0.11(-0.49%)
Sep 14, 2006 22.61 22.68 22.18 22.68 672,978 -0.08(-0.35%)
Sep 13, 2006 22.79 23.00 22.60 22.76 493,218 +0.04(+0.18%)
Sep 12, 2006 22.03 22.89 21.89 22.72 577,950 +0.77(+3.51%)
Sep 11, 2006 21.57 22.06 21.50 21.95 501,503 +0.12(+0.55%)
Sep 08, 2006 21.79 22.36 21.55 21.83 717,065 +0.18(+0.83%)
Sep 07, 2006 21.82 21.94 21.56 21.65 525,400 -0.22(-1.01%)
Sep 06, 2006 22.51 22.58 21.86 21.87 391,812 -0.77(-3.40%)
Sep 05, 2006 22.67 22.85 22.54 22.64 520,718 +0.08(+0.35%)
Sep 01, 2006 22.67 22.70 22.39 22.56 270,321 +0.00(+0.00%)
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%)
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.