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, 2012 26.02 26.08 25.60 25.81 247,955 -0.37(-1.41%)
Sep 27, 2012 26.06 26.34 25.72 26.18 511,698 +0.21(+0.81%)
Sep 26, 2012 26.24 26.37 25.80 25.97 268,951 -0.14(-0.54%)
Sep 25, 2012 26.23 26.47 25.95 26.11 380,248 +0.04(+0.15%)
Sep 24, 2012 26.02 26.28 25.83 26.07 292,742 +0.01(+0.04%)
Sep 21, 2012 26.47 26.62 25.98 26.06 1,064,662 -0.32(-1.21%)
Sep 20, 2012 26.49 26.73 26.27 26.38 395,635 -0.30(-1.12%)
Sep 19, 2012 26.58 26.84 26.47 26.68 390,488 +0.04(+0.15%)
Sep 18, 2012 26.04 26.64 25.63 26.64 330,716 +0.53(+2.03%)
Sep 17, 2012 25.33 26.12 25.05 26.11 412,004 +0.62(+2.43%)
Sep 14, 2012 25.60 25.93 25.43 25.49 356,980 -0.11(-0.43%)
Sep 13, 2012 25.67 26.00 25.14 25.60 467,640 +0.08(+0.31%)
Sep 12, 2012 26.01 26.28 25.31 25.52 415,210 -0.44(-1.69%)
Sep 11, 2012 25.94 26.31 25.80 25.96 204,005 +0.11(+0.43%)
Sep 10, 2012 26.23 26.37 25.74 25.85 414,817 -0.40(-1.52%)
Sep 07, 2012 26.70 26.79 25.95 26.25 233,630 -0.36(-1.35%)
Sep 06, 2012 26.45 26.95 26.29 26.61 893,735 +0.22(+0.83%)
Sep 05, 2012 26.20 26.50 26.10 26.39 665,969 +0.05(+0.19%)
Sep 04, 2012 25.81 26.35 25.57 26.34 380,386 +0.65(+2.53%)
Aug 31, 2012 25.59 25.80 25.33 25.69 278,462 +0.15(+0.59%)
Aug 30, 2012 25.25 25.57 25.09 25.54 239,293 +0.27(+1.07%)
Aug 29, 2012 25.26 25.48 25.02 25.27 305,197 +0.53(+2.14%)
Aug 27, 2012 24.48 24.76 24.31 24.74 641,732 +0.40(+1.64%)
Aug 24, 2012 24.41 24.47 23.78 24.34 511,638 -0.14(-0.57%)
Aug 23, 2012 24.79 24.94 24.23 24.48 674,064 -0.37(-1.49%)
Aug 22, 2012 24.95 24.95 24.46 24.85 303,013 -0.23(-0.92%)
Aug 21, 2012 25.08 25.27 24.79 25.08 340,436 +0.04(+0.16%)
Aug 20, 2012 24.75 25.05 24.44 25.04 305,660 +0.32(+1.29%)
Aug 17, 2012 24.82 25.05 24.60 24.72 241,674 -0.12(-0.48%)
Aug 16, 2012 25.38 25.38 24.79 24.84 393,773 -0.49(-1.93%)
Aug 15, 2012 25.30 25.45 25.09 25.33 321,195 +0.07(+0.28%)
Aug 14, 2012 25.44 25.53 25.09 25.26 389,950 -0.09(-0.36%)
Aug 13, 2012 25.28 25.40 25.10 25.35 440,491 +0.05(+0.20%)
Aug 10, 2012 25.39 25.48 24.82 25.30 542,985 -0.09(-0.35%)
Aug 09, 2012 25.50 25.59 25.30 25.39 520,586 -0.09(-0.35%)
Aug 08, 2012 25.25 25.58 24.62 25.48 587,428 +0.32(+1.27%)
Aug 07, 2012 25.00 25.19 24.78 25.16 563,771 +0.29(+1.17%)
Aug 06, 2012 25.15 25.25 24.61 24.87 514,024 -0.29(-1.15%)
Aug 03, 2012 24.61 25.25 24.61 25.16 433,673 +0.53(+2.15%)
Aug 02, 2012 24.70 24.78 24.43 24.63 569,450 -0.08(-0.32%)
Aug 01, 2012 25.06 25.16 24.71 24.71 729,354 -0.33(-1.32%)
Jul 31, 2012 25.24 25.28 24.88 25.04 700,515 -0.33(-1.30%)
Jul 30, 2012 25.42 25.73 25.19 25.37 509,725 -0.25(-0.98%)
Jul 27, 2012 24.50 25.81 24.50 25.62 827,901 +0.33(+1.30%)
Jul 26, 2012 26.06 26.15 25.25 25.29 816,941 -0.38(-1.48%)
Jul 25, 2012 25.24 26.15 24.26 25.67 1,557,729 +2.79(+12.19%)
Jul 24, 2012 23.10 23.11 22.53 22.88 362,972 -0.07(-0.31%)
Jul 23, 2012 23.14 23.19 22.91 22.95 260,220 -0.41(-1.76%)
Jul 20, 2012 23.48 23.55 23.14 23.36 537,806 -0.24(-1.02%)
Jul 19, 2012 24.26 24.42 23.52 23.60 919,361 -0.65(-2.68%)
Jul 18, 2012 24.33 24.74 24.15 24.25 571,530 -0.24(-0.98%)
Jul 17, 2012 24.82 24.88 24.12 24.49 516,877 -0.16(-0.65%)
Jul 16, 2012 24.62 24.91 24.27 24.65 788,436 +0.04(+0.16%)
Jul 13, 2012 24.35 24.67 24.06 24.61 649,831 +0.26(+1.07%)
Jul 12, 2012 23.77 24.38 23.67 24.35 589,950 +0.44(+1.84%)
Jul 11, 2012 24.16 24.27 23.31 23.91 573,811 -0.27(-1.12%)
Jul 10, 2012 24.57 24.93 24.13 24.18 831,700 -0.31(-1.27%)
Jul 09, 2012 23.53 24.58 23.48 24.49 1,045,267 +0.86(+3.64%)
Jul 06, 2012 23.70 24.00 23.59 23.63 319,502 -0.31(-1.29%)
Jul 05, 2012 23.71 24.00 23.39 23.94 632,516 +0.13(+0.55%)
Jul 03, 2012 23.13 23.89 23.06 23.81 473,350 +0.80(+3.48%)
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.