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 (%)
Jul 31, 2007 16.06 16.47 15.90 15.91 926,384 -0.02(-0.13%)
Jul 30, 2007 16.50 16.50 15.85 15.93 929,739 -0.57(-3.45%)
Jul 27, 2007 17.70 17.70 16.40 16.50 793,818 -1.19(-6.73%)
Jul 26, 2007 17.97 18.10 17.31 17.69 682,098 -0.68(-3.70%)
Jul 25, 2007 18.42 18.83 17.74 18.37 755,346 +0.13(+0.71%)
Jul 24, 2007 19.01 19.12 18.18 18.24 808,811 -0.96(-5.00%)
Jul 23, 2007 19.27 19.45 18.74 19.20 871,339 -0.05(-0.26%)
Jul 20, 2007 20.36 20.55 18.09 19.25 2,666,049 -1.11(-5.45%)
Jul 19, 2007 16.89 21.30 16.64 20.36 3,935,285 +3.52(+20.90%)
Jul 18, 2007 16.82 16.87 16.57 16.84 394,357 -0.04(-0.24%)
Jul 17, 2007 17.17 17.26 16.73 16.88 818,179 -0.28(-1.63%)
Jul 16, 2007 17.25 17.47 17.15 17.16 696,160 -0.14(-0.81%)
Jul 13, 2007 17.00 17.40 16.99 17.30 687,745 +0.26(+1.53%)
Jul 12, 2007 17.09 17.10 16.90 17.04 607,707 +0.07(+0.41%)
Jul 11, 2007 16.82 17.10 16.72 16.97 1,087,667 +0.13(+0.77%)
Jul 10, 2007 16.95 17.04 16.75 16.84 1,222,058 -0.20(-1.17%)
Jul 09, 2007 16.49 17.06 16.40 17.04 1,361,972 +0.60(+3.65%)
Jul 06, 2007 16.40 16.47 16.20 16.44 504,139 +0.07(+0.43%)
Jul 05, 2007 16.09 16.47 16.08 16.37 1,075,413 +0.29(+1.80%)
Jul 03, 2007 16.27 16.36 15.82 16.08 1,545,603 -0.30(-1.83%)
Jul 02, 2007 17.74 17.79 16.27 16.38 1,823,778 -1.24(-7.04%)
Jun 29, 2007 17.75 17.82 17.48 17.62 721,187 -0.07(-0.40%)
Jun 28, 2007 17.77 18.04 17.66 17.69 680,581 -0.04(-0.23%)
Jun 27, 2007 17.40 17.78 17.27 17.73 711,821 +0.17(+0.97%)
Jun 26, 2007 17.80 17.80 17.25 17.56 798,611 -0.18(-1.01%)
Jun 25, 2007 17.90 18.07 17.60 17.74 652,301 -0.26(-1.44%)
Jun 22, 2007 18.25 18.34 17.40 18.00 2,294,471 -0.52(-2.81%)
Jun 21, 2007 19.14 19.21 18.48 18.52 916,101 -0.71(-3.69%)
Jun 20, 2007 19.74 19.97 19.14 19.23 468,300 -0.51(-2.58%)
Jun 19, 2007 20.00 20.13 19.64 19.74 493,400 -0.34(-1.69%)
Jun 18, 2007 20.17 20.48 19.95 20.08 840,200 -0.08(-0.40%)
Jun 15, 2007 19.58 20.31 19.43 20.16 1,225,600 +0.84(+4.35%)
Jun 14, 2007 19.27 19.42 19.10 19.32 548,500 +0.10(+0.52%)
Jun 13, 2007 19.36 19.36 18.90 19.22 746,800 -0.03(-0.16%)
Jun 12, 2007 19.61 19.63 18.86 19.25 1,157,600 -0.46(-2.33%)
Jun 11, 2007 19.92 20.04 19.63 19.71 395,193 -0.20(-1.00%)
Jun 08, 2007 19.65 20.03 19.63 19.91 468,264 +0.26(+1.32%)
Jun 07, 2007 19.85 20.03 19.36 19.65 808,370 -0.24(-1.21%)
Jun 06, 2007 19.95 20.12 19.74 19.89 661,679 -0.19(-0.95%)
Jun 05, 2007 19.83 20.22 19.83 20.08 770,227 +0.14(+0.70%)
Jun 04, 2007 20.00 20.27 19.84 19.94 706,201 -0.12(-0.60%)
Jun 01, 2007 19.54 20.07 19.46 20.06 928,413 +0.55(+2.82%)
May 31, 2007 19.52 19.54 19.21 19.51 801,945 -0.01(-0.05%)
May 30, 2007 19.54 19.61 19.33 19.52 513,709 -0.15(-0.76%)
May 29, 2007 19.83 19.83 19.48 19.67 304,412 -0.06(-0.30%)
May 25, 2007 19.60 19.87 19.48 19.73 445,268 +0.13(+0.66%)
May 24, 2007 19.78 19.96 19.41 19.60 944,475 -0.21(-1.06%)
May 23, 2007 20.25 20.25 19.68 19.81 365,456 -0.37(-1.83%)
May 22, 2007 20.28 20.31 20.05 20.18 532,121 -0.01(-0.05%)
May 21, 2007 19.95 20.39 19.95 20.19 658,822 +0.17(+0.85%)
May 18, 2007 20.06 20.12 19.84 20.02 581,592 +0.05(+0.25%)
May 17, 2007 20.20 20.28 19.86 19.97 809,563 -0.22(-1.09%)
May 16, 2007 20.50 20.55 20.06 20.19 767,077 -0.29(-1.42%)
May 15, 2007 21.02 21.18 20.43 20.48 582,159 -0.60(-2.85%)
May 14, 2007 21.10 21.42 20.98 21.08 433,347 +0.05(+0.24%)
May 11, 2007 21.20 21.27 20.96 21.03 487,416 +0.04(+0.19%)
May 10, 2007 21.61 21.76 20.99 20.99 680,633 -0.72(-3.32%)
May 09, 2007 21.65 21.86 21.40 21.71 376,167 +0.01(+0.05%)
May 08, 2007 21.70 21.78 21.24 21.70 407,553 -0.02(-0.09%)
May 07, 2007 22.02 22.27 21.69 21.72 549,626 -0.27(-1.23%)
May 04, 2007 22.29 22.29 21.65 21.99 728,722 -0.32(-1.43%)
May 03, 2007 22.55 23.00 22.29 22.31 491,238 -0.37(-1.63%)
May 02, 2007 22.80 22.87 22.54 22.68 536,316 -0.15(-0.66%)
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.