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 (%)
Nov 28, 2008 13.27 13.27 12.42 12.89 603,923 -0.49(-3.66%)
Nov 26, 2008 12.53 13.41 12.25 13.38 599,556 +0.77(+6.11%)
Nov 25, 2008 12.49 13.29 11.80 12.61 619,178 +0.27(+2.19%)
Nov 24, 2008 12.65 13.34 12.02 12.34 989,476 -0.26(-2.06%)
Nov 21, 2008 12.79 12.96 11.37 12.60 983,721 -0.07(-0.55%)
Nov 20, 2008 14.05 14.12 12.59 12.67 595,133 -1.48(-10.46%)
Nov 19, 2008 14.62 15.20 13.93 14.15 448,556 -0.56(-3.81%)
Nov 18, 2008 14.78 15.40 14.13 14.71 501,325 -0.07(-0.47%)
Nov 17, 2008 15.15 15.66 14.75 14.78 392,996 -0.42(-2.76%)
Nov 14, 2008 16.24 16.49 15.17 15.20 471,928 -1.25(-7.60%)
Nov 13, 2008 14.85 16.52 14.37 16.45 518,995 +1.63(+11.00%)
Nov 12, 2008 15.76 16.12 14.78 14.82 317,376 -1.06(-6.68%)
Nov 11, 2008 16.37 16.57 15.69 15.88 376,122 -0.54(-3.29%)
Nov 10, 2008 17.09 17.33 16.20 16.42 383,618 -0.43(-2.55%)
Nov 07, 2008 17.01 17.08 16.32 16.85 565,729 -0.04(-0.24%)
Nov 06, 2008 16.83 17.54 16.83 16.89 654,424 -0.09(-0.53%)
Nov 05, 2008 17.37 17.95 16.94 16.98 753,881 -0.49(-2.80%)
Nov 04, 2008 18.02 18.27 17.27 17.47 521,859 -0.51(-2.84%)
Nov 03, 2008 17.94 18.29 17.34 17.98 426,904 +0.55(+3.16%)
Oct 31, 2008 16.39 17.69 15.72 17.43 618,058 +0.89(+5.38%)
Oct 30, 2008 16.43 16.67 15.98 16.54 387,564 +0.39(+2.41%)
Oct 29, 2008 14.19 16.53 14.19 16.15 1,093,757 +1.20(+8.03%)
Oct 28, 2008 14.55 14.99 13.16 14.95 1,284,689 +0.64(+4.47%)
Oct 27, 2008 17.32 17.32 14.26 14.31 1,906,571 -3.69(-20.50%)
Oct 24, 2008 17.58 18.19 17.15 18.00 637,582 -0.71(-3.79%)
Oct 23, 2008 19.46 19.60 17.72 18.71 1,296,910 -0.71(-3.66%)
Oct 22, 2008 19.56 20.30 18.82 19.42 1,813,211 -1.85(-8.70%)
Oct 21, 2008 22.61 23.28 19.59 21.27 1,176,624 -1.64(-7.16%)
Oct 20, 2008 23.16 23.30 22.30 22.91 833,457 -0.07(-0.30%)
Oct 17, 2008 22.66 23.56 21.67 22.98 1,119,121 -0.12(-0.52%)
Oct 16, 2008 21.19 23.18 20.64 23.10 712,075 +1.91(+9.01%)
Oct 15, 2008 21.88 22.80 21.14 21.19 939,001 -0.91(-4.12%)
Oct 14, 2008 22.05 22.39 20.52 22.10 832,961 +0.55(+2.55%)
Oct 13, 2008 20.32 21.71 19.75 21.55 790,993 +1.83(+9.28%)
Oct 10, 2008 20.63 21.24 18.38 19.72 1,521,536 -1.38(-6.54%)
Oct 09, 2008 21.90 22.17 20.60 21.10 745,636 -0.43(-2.00%)
Oct 08, 2008 21.97 22.43 21.18 21.53 858,135 -0.87(-3.88%)
Oct 07, 2008 23.01 23.52 22.40 22.40 639,875 -0.34(-1.50%)
Oct 06, 2008 23.30 23.48 21.90 22.74 1,134,105 -0.82(-3.48%)
Oct 03, 2008 23.58 24.18 23.43 23.56 976,121 +0.14(+0.60%)
Oct 02, 2008 23.70 24.17 23.01 23.42 929,227 -0.32(-1.35%)
Oct 01, 2008 23.10 23.84 23.10 23.74 604,455 +0.52(+2.24%)
Sep 30, 2008 23.50 23.83 22.91 23.22 853,797 -0.38(-1.61%)
Sep 29, 2008 23.22 24.29 22.84 23.60 1,115,345 +0.29(+1.24%)
Sep 26, 2008 23.58 23.58 22.97 23.31 756,604 -0.40(-1.69%)
Sep 25, 2008 23.45 24.03 23.00 23.71 787,847 +0.26(+1.11%)
Sep 24, 2008 24.57 25.04 23.40 23.45 1,382,632 -0.87(-3.58%)
Sep 23, 2008 25.59 25.67 24.13 24.32 1,347,366 -1.30(-5.07%)
Sep 22, 2008 25.93 26.33 25.48 25.62 1,042,229 -0.31(-1.20%)
Sep 19, 2008 26.50 28.00 25.68 25.93 1,922,277 +0.07(+0.27%)
Sep 18, 2008 25.74 26.36 24.19 25.86 1,894,297 +0.69(+2.74%)
Sep 17, 2008 26.22 26.53 25.01 25.17 1,537,184 -1.32(-4.98%)
Sep 16, 2008 27.30 27.30 25.87 26.49 1,183,426 -0.51(-1.89%)
Sep 15, 2008 26.92 27.61 26.17 27.00 1,210,528 -0.38(-1.39%)
Sep 12, 2008 27.41 27.99 26.86 27.38 1,354,428 -0.30(-1.08%)
Sep 11, 2008 26.15 27.98 25.85 27.68 2,056,576 +1.01(+3.79%)
Sep 10, 2008 25.39 27.19 25.31 26.67 1,998,044 +1.51(+6.00%)
Sep 09, 2008 24.56 25.61 23.54 25.16 1,171,957 +0.66(+2.69%)
Sep 08, 2008 24.22 24.53 23.78 24.50 690,255 +0.67(+2.81%)
Sep 05, 2008 23.99 24.00 23.32 23.83 1,029,328 -0.16(-0.67%)
Sep 04, 2008 24.24 24.24 23.57 23.99 619,376 -0.34(-1.40%)
Sep 03, 2008 24.49 24.54 23.97 24.33 759,326 -0.17(-0.69%)
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.