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 30, 2006 28.26 28.76 28.16 28.56 622,700 +0.34(+1.20%)
Nov 29, 2006 27.85 28.26 27.72 28.22 658,158 +0.48(+1.73%)
Nov 28, 2006 27.30 27.74 27.23 27.74 776,506 +0.42(+1.54%)
Nov 27, 2006 27.31 27.58 27.10 27.32 579,457 -0.04(-0.15%)
Nov 24, 2006 27.17 27.60 27.04 27.36 357,061 +0.13(+0.48%)
Nov 22, 2006 27.10 27.50 26.99 27.23 908,534 +0.20(+0.74%)
Nov 21, 2006 27.13 27.23 26.73 27.03 393,983 -0.02(-0.07%)
Nov 20, 2006 27.00 27.52 26.84 27.05 667,145 +0.12(+0.45%)
Nov 17, 2006 26.74 27.00 26.58 26.93 618,475 +0.19(+0.71%)
Nov 16, 2006 26.86 26.94 26.50 26.74 916,820 +0.04(+0.15%)
Nov 15, 2006 26.25 27.21 26.15 26.70 832,833 +0.22(+0.83%)
Nov 14, 2006 26.15 26.51 25.48 26.48 436,687 +0.35(+1.34%)
Nov 13, 2006 26.05 26.13 25.80 26.13 571,235 +0.12(+0.46%)
Nov 10, 2006 25.76 26.06 25.30 26.01 695,444 +0.41(+1.60%)
Nov 09, 2006 26.48 26.74 25.57 25.60 1,017,960 -0.84(-3.18%)
Nov 08, 2006 26.17 26.44 25.87 26.44 718,548 +0.25(+0.95%)
Nov 07, 2006 26.15 26.35 25.91 26.19 567,050 +0.18(+0.69%)
Nov 06, 2006 25.50 26.15 25.43 26.01 474,537 +0.59(+2.32%)
Nov 03, 2006 25.70 25.77 25.00 25.42 315,670 -0.14(-0.55%)
Nov 02, 2006 25.25 25.67 24.96 25.56 393,596 +0.09(+0.35%)
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.