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 (%)
Jan 31, 2011 15.52 15.98 15.47 15.68 321,131 +0.31(+2.02%)
Jan 28, 2011 16.11 16.11 15.28 15.37 372,620 -0.77(-4.77%)
Jan 27, 2011 16.34 16.39 16.01 16.14 263,624 -0.25(-1.53%)
Jan 26, 2011 15.99 16.59 15.97 16.39 363,643 +0.46(+2.89%)
Jan 25, 2011 15.95 16.00 15.75 15.93 215,804 -0.13(-0.81%)
Jan 24, 2011 15.65 16.20 15.56 16.06 326,969 +0.45(+2.88%)
Jan 21, 2011 15.62 15.73 15.50 15.61 326,915 +0.11(+0.71%)
Jan 20, 2011 15.75 15.85 15.35 15.50 230,741 -0.35(-2.21%)
Jan 19, 2011 16.33 16.40 15.72 15.85 399,195 -0.52(-3.18%)
Jan 18, 2011 15.92 16.42 15.72 16.37 445,853 +0.45(+2.83%)
Jan 14, 2011 15.37 15.99 15.29 15.92 407,634 +0.60(+3.92%)
Jan 13, 2011 15.06 15.36 14.92 15.32 228,935 +0.29(+1.93%)
Jan 12, 2011 14.62 15.04 14.61 15.03 319,087 +0.55(+3.80%)
Jan 11, 2011 14.36 14.61 14.21 14.48 149,981 +0.15(+1.05%)
Jan 10, 2011 14.33 14.40 14.18 14.33 192,238 -0.07(-0.49%)
Jan 07, 2011 14.50 14.61 13.97 14.40 273,565 -0.10(-0.71%)
Jan 06, 2011 14.56 14.85 14.39 14.50 222,322 -0.02(-0.12%)
Jan 05, 2011 14.23 14.55 14.20 14.52 223,269 +0.30(+2.11%)
Jan 04, 2011 14.49 14.83 14.00 14.22 352,499 -0.17(-1.18%)
Jan 03, 2011 14.27 14.64 14.25 14.39 310,296 +0.26(+1.84%)
Dec 31, 2010 14.43 14.63 14.13 14.13 229,793 -0.30(-2.08%)
Dec 30, 2010 14.54 14.84 14.42 14.43 255,210 -0.10(-0.69%)
Dec 29, 2010 14.74 14.81 14.38 14.53 155,509 -0.24(-1.62%)
Dec 28, 2010 15.04 15.04 14.61 14.77 159,710 -0.21(-1.40%)
Dec 27, 2010 15.10 15.18 14.89 14.98 65,554 -0.12(-0.79%)
Dec 23, 2010 14.95 15.23 14.80 15.10 183,642 +0.11(+0.73%)
Dec 22, 2010 15.31 15.33 14.90 14.99 154,394 -0.22(-1.45%)
Dec 21, 2010 15.16 15.21 14.93 15.21 212,781 +0.15(+1.00%)
Dec 20, 2010 14.86 15.20 14.65 15.06 412,056 +0.33(+2.24%)
Dec 17, 2010 14.75 14.78 14.40 14.73 527,713 +0.03(+0.19%)
Dec 16, 2010 14.32 14.74 14.14 14.70 326,509 +0.44(+3.10%)
Dec 15, 2010 14.22 14.58 14.07 14.26 454,548 +0.07(+0.49%)
Dec 14, 2010 14.07 14.27 13.73 14.19 274,345 +0.20(+1.43%)
Dec 13, 2010 14.00 14.20 13.88 13.99 227,986 +0.02(+0.14%)
Dec 10, 2010 13.64 14.09 13.50 13.97 550,035 +0.36(+2.65%)
Dec 09, 2010 13.59 13.68 13.49 13.61 263,994 +0.11(+0.81%)
Dec 08, 2010 13.60 13.74 13.49 13.50 170,182 -0.04(-0.30%)
Dec 07, 2010 13.45 13.78 13.45 13.54 347,061 +0.16(+1.20%)
Dec 06, 2010 13.35 13.47 13.17 13.38 202,360 -0.05(-0.37%)
Dec 03, 2010 13.33 13.48 13.20 13.43 184,995 +0.06(+0.45%)
Dec 02, 2010 13.54 13.62 13.24 13.37 363,773 -0.20(-1.47%)
Dec 01, 2010 13.39 13.60 13.32 13.57 326,308 +0.39(+2.96%)
Nov 30, 2010 13.15 13.38 13.04 13.18 518,897 -0.13(-0.98%)
Nov 29, 2010 13.45 14.50 13.02 13.31 563,577 -0.18(-1.33%)
Nov 26, 2010 13.64 13.64 13.47 13.49 76,603 -0.19(-1.39%)
Nov 24, 2010 13.51 13.68 13.68 13.68 380,064 +0.32(+2.40%)
Nov 23, 2010 13.21 13.38 13.00 13.36 467,952 +0.03(+0.23%)
Nov 22, 2010 13.26 13.38 13.09 13.33 318,471 +0.08(+0.60%)
Nov 19, 2010 13.25 13.39 12.72 13.25 428,066 +0.04(+0.30%)
Nov 18, 2010 13.07 13.50 12.97 13.21 406,206 +0.32(+2.48%)
Nov 17, 2010 12.77 13.04 12.58 12.89 376,301 +0.17(+1.34%)
Nov 16, 2010 12.80 12.91 12.57 12.72 555,288 -0.16(-1.24%)
Nov 15, 2010 12.81 12.93 12.75 12.88 353,748 +0.14(+1.10%)
Nov 12, 2010 12.69 12.84 12.61 12.74 404,047 -0.05(-0.39%)
Nov 11, 2010 12.52 12.82 12.40 12.79 462,963 +0.11(+0.87%)
Nov 10, 2010 12.18 12.75 12.15 12.68 408,949 +0.55(+4.53%)
Nov 09, 2010 12.32 12.36 12.05 12.13 418,470 -0.20(-1.62%)
Nov 08, 2010 12.27 12.46 12.20 12.33 338,543 +0.05(+0.41%)
Nov 05, 2010 12.49 12.75 12.18 12.28 491,114 -0.27(-2.15%)
Nov 04, 2010 11.96 12.55 11.96 12.55 687,186 +0.79(+6.72%)
Nov 03, 2010 11.99 12.13 11.65 11.76 725,632 -0.18(-1.51%)
Nov 02, 2010 12.40 12.69 11.82 11.94 1,086,118 -0.27(-2.21%)
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.