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, 2007 18.05 18.12 17.56 17.68 468,380 -0.15(-0.84%)
Nov 29, 2007 18.06 18.11 17.70 17.83 310,538 -0.19(-1.05%)
Nov 28, 2007 17.75 18.06 17.58 18.02 394,317 +0.50(+2.85%)
Nov 27, 2007 17.05 17.59 16.74 17.52 468,467 +0.51(+3.00%)
Nov 26, 2007 17.95 18.15 16.68 17.01 560,529 -0.88(-4.92%)
Nov 23, 2007 17.73 18.02 17.61 17.89 224,059 +0.33(+1.88%)
Nov 21, 2007 17.48 17.64 17.22 17.56 318,010 +0.01(+0.06%)
Nov 20, 2007 17.38 17.67 17.28 17.55 368,712 +0.14(+0.80%)
Nov 19, 2007 17.42 17.59 17.20 17.41 351,057 -0.23(-1.30%)
Nov 16, 2007 17.83 18.05 17.28 17.64 546,081 -0.14(-0.79%)
Nov 15, 2007 18.15 18.52 17.58 17.78 257,477 -0.48(-2.63%)
Nov 14, 2007 18.17 18.50 17.86 18.26 355,570 +0.16(+0.88%)
Nov 13, 2007 18.25 18.50 17.52 18.10 464,405 +0.04(+0.22%)
Nov 12, 2007 18.20 18.54 17.72 18.06 268,347 -0.13(-0.71%)
Nov 09, 2007 17.79 18.46 17.79 18.19 404,794 +0.15(+0.83%)
Nov 08, 2007 18.22 18.54 17.60 18.04 518,905 -0.03(-0.17%)
Nov 07, 2007 18.67 18.85 18.03 18.07 366,755 -0.81(-4.29%)
Nov 06, 2007 18.83 18.96 18.50 18.88 224,882 +0.20(+1.07%)
Nov 05, 2007 18.34 18.92 18.34 18.68 302,328 -0.11(-0.59%)
Nov 02, 2007 18.96 19.05 18.32 18.79 362,303 +0.02(+0.11%)
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.