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 (%)
Dec 30, 2011 18.62 18.98 18.60 18.64 296,328 -0.01(-0.05%)
Dec 29, 2011 18.90 18.95 18.56 18.65 347,341 -0.20(-1.06%)
Dec 28, 2011 19.27 19.27 18.73 18.85 299,352 -0.38(-1.98%)
Dec 27, 2011 19.10 19.33 18.73 19.23 249,587 +0.11(+0.58%)
Dec 23, 2011 19.24 19.27 18.92 19.12 231,788 -0.37(-1.90%)
Dec 21, 2011 19.96 19.96 19.36 19.49 293,036 -0.51(-2.55%)
Dec 20, 2011 19.72 20.00 19.24 20.00 389,157 +0.65(+3.36%)
Dec 19, 2011 19.50 19.98 19.31 19.35 420,176 -0.15(-0.77%)
Dec 16, 2011 19.50 19.87 19.30 19.50 1,531,358 +0.02(+0.10%)
Dec 15, 2011 19.28 19.52 18.85 19.48 494,222 +0.32(+1.67%)
Dec 14, 2011 19.18 19.48 19.13 19.16 371,969 -0.19(-0.98%)
Dec 13, 2011 19.46 19.55 19.24 19.35 379,735 +0.00(+0.00%)
Dec 12, 2011 19.20 19.41 19.10 19.35 368,727 -0.06(-0.31%)
Dec 09, 2011 19.35 19.52 19.18 19.41 381,153 +0.03(+0.15%)
Dec 08, 2011 19.45 19.53 19.34 19.38 413,483 -0.20(-1.02%)
Dec 07, 2011 19.41 19.64 19.26 19.58 307,214 +0.11(+0.56%)
Dec 06, 2011 19.48 19.55 19.34 19.47 397,820 +0.03(+0.15%)
Dec 05, 2011 19.41 19.52 19.01 19.44 436,491 +0.28(+1.46%)
Dec 02, 2011 18.97 19.27 18.89 19.16 588,941 +0.46(+2.46%)
Dec 01, 2011 18.86 19.05 18.70 18.70 670,992 -0.21(-1.11%)
Nov 30, 2011 18.61 18.98 18.43 18.91 844,451 +0.60(+3.28%)
Nov 29, 2011 18.23 18.48 18.05 18.31 573,170 +0.03(+0.16%)
Nov 28, 2011 17.72 18.40 17.55 18.28 338,648 +1.01(+5.85%)
Nov 25, 2011 17.50 17.55 17.26 17.27 108,282 -0.32(-1.82%)
Nov 23, 2011 17.96 18.11 17.42 17.59 286,488 -0.52(-2.87%)
Nov 22, 2011 18.24 18.28 17.78 18.11 336,601 -0.17(-0.93%)
Nov 21, 2011 17.81 18.42 17.55 18.28 316,746 +0.19(+1.05%)
Nov 18, 2011 18.46 18.58 18.04 18.09 266,979 -0.40(-2.16%)
Nov 17, 2011 18.37 18.77 18.18 18.49 296,521 +0.06(+0.33%)
Nov 16, 2011 19.04 19.16 18.37 18.43 342,329 -0.86(-4.46%)
Nov 15, 2011 19.42 19.61 19.16 19.29 426,421 -0.22(-1.13%)
Nov 14, 2011 19.18 19.54 19.10 19.51 465,451 +0.30(+1.56%)
Nov 11, 2011 19.11 19.45 18.90 19.21 430,083 +0.30(+1.59%)
Nov 10, 2011 18.79 18.92 18.50 18.91 232,339 +0.34(+1.83%)
Nov 09, 2011 18.71 19.10 18.35 18.57 428,652 -0.81(-4.18%)
Nov 08, 2011 18.89 19.46 18.81 19.38 397,183 +0.65(+3.47%)
Nov 07, 2011 18.93 19.12 18.54 18.73 375,322 -0.18(-0.95%)
Nov 04, 2011 18.77 19.15 18.54 18.91 464,831 -0.03(-0.16%)
Nov 03, 2011 18.52 18.97 18.13 18.94 382,185 +0.69(+3.78%)
Nov 02, 2011 18.47 18.47 17.93 18.25 328,920 +0.11(+0.61%)
Nov 01, 2011 18.11 18.44 17.87 18.14 525,353 -0.58(-3.10%)
Oct 31, 2011 18.66 19.10 18.65 18.72 387,610 -0.19(-1.00%)
Oct 28, 2011 18.52 19.10 18.50 18.91 489,347 -0.27(-1.41%)
Oct 27, 2011 19.05 19.46 18.91 19.18 875,439 +0.20(+1.05%)
Oct 26, 2011 18.00 19.00 17.93 18.98 957,138 +1.27(+7.17%)
Oct 25, 2011 18.73 18.73 17.63 17.71 579,100 -0.87(-4.68%)
Oct 24, 2011 18.43 18.62 18.35 18.58 483,205 +0.23(+1.25%)
Oct 21, 2011 18.77 18.77 18.16 18.35 593,680 -0.12(-0.65%)
Oct 20, 2011 18.30 18.60 17.87 18.47 418,290 +0.11(+0.60%)
Oct 19, 2011 18.98 18.98 18.21 18.36 439,577 -0.62(-3.27%)
Oct 18, 2011 18.43 19.05 18.38 18.98 799,045 +0.56(+3.04%)
Oct 17, 2011 18.31 18.55 18.20 18.42 499,303 -0.05(-0.27%)
Oct 14, 2011 18.31 18.60 18.31 18.47 373,387 +0.32(+1.76%)
Oct 13, 2011 18.04 18.19 17.93 18.15 249,305 -0.02(-0.11%)
Oct 12, 2011 18.36 18.55 17.99 18.17 417,923 -0.14(-0.76%)
Oct 11, 2011 17.66 18.57 17.59 18.31 1,051,699 +0.50(+2.81%)
Oct 10, 2011 17.66 17.83 17.39 17.81 545,715 +0.44(+2.53%)
Oct 07, 2011 17.52 17.55 17.10 17.37 731,772 -0.18(-1.03%)
Oct 06, 2011 17.47 17.64 17.16 17.55 687,851 +0.24(+1.39%)
Oct 05, 2011 17.50 17.77 17.15 17.31 1,189,331 -0.18(-1.03%)
Oct 04, 2011 16.34 17.64 16.34 17.49 1,809,064 +0.89(+5.36%)
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.