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 28, 2007 18.44 18.55 17.67 17.81 465,409 -0.57(-3.10%)
Sep 27, 2007 17.25 18.42 17.18 18.38 622,923 +0.88(+5.03%)
Sep 26, 2007 17.37 17.97 17.37 17.50 332,870 -0.10(-0.57%)
Sep 25, 2007 17.03 17.76 17.03 17.60 573,269 +0.49(+2.86%)
Sep 24, 2007 17.06 17.23 16.88 17.11 386,008 +0.10(+0.59%)
Sep 21, 2007 16.90 17.06 16.75 17.01 540,543 +0.27(+1.61%)
Sep 20, 2007 16.59 16.89 16.55 16.74 415,177 +0.14(+0.84%)
Sep 19, 2007 16.28 16.69 16.09 16.60 540,987 +0.47(+2.91%)
Sep 18, 2007 15.52 16.44 15.43 16.13 495,925 +0.69(+4.47%)
Sep 17, 2007 15.78 15.78 15.17 15.44 616,318 -0.41(-2.59%)
Sep 14, 2007 15.38 15.93 15.29 15.85 276,546 +0.58(+3.80%)
Sep 13, 2007 15.63 15.68 15.15 15.27 429,423 -0.25(-1.61%)
Sep 12, 2007 15.67 15.81 15.37 15.52 459,305 -0.18(-1.15%)
Sep 11, 2007 16.01 16.32 15.63 15.70 478,457 -0.25(-1.57%)
Sep 10, 2007 16.47 16.54 15.64 15.95 335,495 -0.46(-2.80%)
Sep 07, 2007 16.41 16.60 16.13 16.41 408,830 -0.25(-1.50%)
Sep 06, 2007 16.59 16.93 16.55 16.66 261,029 +0.09(+0.54%)
Sep 05, 2007 16.81 17.03 16.55 16.57 469,439 -0.38(-2.24%)
Sep 04, 2007 16.60 17.29 16.28 16.95 452,477 +0.25(+1.50%)
Aug 31, 2007 16.62 16.83 16.40 16.70 211,954 +0.32(+1.95%)
Aug 30, 2007 16.19 16.64 15.92 16.38 294,024 -0.02(-0.12%)
Aug 29, 2007 15.96 16.52 15.83 16.40 492,293 +0.59(+3.73%)
Aug 28, 2007 16.13 16.24 15.81 15.81 335,096 -0.41(-2.53%)
Aug 27, 2007 16.54 16.60 16.20 16.22 378,270 -0.34(-2.05%)
Aug 24, 2007 16.62 16.94 16.39 16.56 602,853 -0.06(-0.36%)
Aug 23, 2007 17.11 17.11 16.55 16.62 535,326 -0.38(-2.24%)
Aug 22, 2007 17.06 17.25 16.85 17.00 319,960 +0.16(+0.95%)
Aug 21, 2007 16.95 17.25 16.79 16.84 395,926 -0.12(-0.71%)
Aug 20, 2007 16.52 17.01 16.28 16.96 683,522 +0.47(+2.85%)
Aug 17, 2007 16.50 16.82 16.01 16.49 705,028 +0.51(+3.19%)
Aug 16, 2007 15.70 16.15 15.48 15.98 1,062,195 +0.18(+1.14%)
Aug 15, 2007 15.26 16.20 15.11 15.80 805,315 +0.56(+3.67%)
Aug 14, 2007 15.15 15.55 15.00 15.24 561,067 +0.18(+1.20%)
Aug 13, 2007 15.21 15.85 15.00 15.06 1,367,247 +0.05(+0.33%)
Aug 10, 2007 15.12 16.50 14.43 15.01 1,951,615 -0.25(-1.64%)
Aug 09, 2007 15.65 15.87 15.23 15.26 1,885,269 -0.33(-2.12%)
Aug 08, 2007 15.54 16.10 15.39 15.59 1,434,247 +0.22(+1.43%)
Aug 07, 2007 15.03 15.74 14.80 15.37 1,147,748 +0.28(+1.86%)
Aug 06, 2007 15.00 15.16 14.26 15.09 1,056,648 +0.14(+0.94%)
Aug 03, 2007 14.92 15.91 14.84 14.95 759,767 -0.85(-5.38%)
Aug 02, 2007 16.06 16.26 15.78 15.80 986,257 -0.23(-1.43%)
Aug 01, 2007 15.86 16.13 15.49 16.03 1,216,120 +0.12(+0.75%)
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%)
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.