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 (%)
Oct 31, 2005 16.59 17.39 16.57 17.14 535,833 +0.69(+4.19%)
Oct 28, 2005 16.41 16.58 16.11 16.45 353,342 +0.14(+0.86%)
Oct 27, 2005 16.87 16.99 16.25 16.31 546,811 -0.63(-3.72%)
Oct 26, 2005 16.58 17.20 16.36 16.94 727,909 +0.39(+2.36%)
Oct 25, 2005 16.49 16.65 16.05 16.55 646,764 +0.00(+0.00%)
Oct 24, 2005 16.31 16.84 16.18 16.55 683,972 +0.28(+1.72%)
Oct 21, 2005 16.44 16.50 15.99 16.27 909,471 -0.23(-1.39%)
Oct 20, 2005 17.02 17.29 16.41 16.50 755,081 -0.60(-3.51%)
Oct 19, 2005 17.28 17.28 16.50 17.10 1,907,651 +1.01(+6.28%)
Oct 18, 2005 16.26 16.33 15.96 16.09 781,705 -0.16(-0.98%)
Oct 17, 2005 16.42 16.50 16.22 16.25 728,211 -0.23(-1.40%)
Oct 14, 2005 16.12 16.61 15.73 16.48 909,562 +0.40(+2.49%)
Oct 13, 2005 15.98 16.20 15.50 16.08 1,083,475 +0.16(+1.01%)
Oct 12, 2005 16.31 16.45 15.77 15.92 1,397,482 -0.39(-2.39%)
Oct 11, 2005 16.33 16.39 16.01 16.31 1,095,975 -0.07(-0.43%)
Oct 10, 2005 16.82 16.82 16.26 16.38 1,057,347 -0.37(-2.21%)
Oct 07, 2005 17.00 17.21 16.65 16.75 1,199,764 -0.28(-1.64%)
Oct 06, 2005 16.56 17.72 16.50 17.03 9,479,595 -4.90(-22.34%)
Oct 05, 2005 23.31 23.50 21.70 21.93 1,767,826 -1.41(-6.04%)
Oct 04, 2005 23.05 23.70 23.05 23.34 388,309 +0.25(+1.08%)
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.