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 (%)
Mar 31, 2006 20.60 20.89 20.48 20.57 453,703 -0.13(-0.63%)
Mar 30, 2006 20.62 20.94 20.52 20.70 406,490 -0.04(-0.19%)
Mar 29, 2006 20.61 20.83 20.44 20.74 383,913 +0.21(+1.02%)
Mar 28, 2006 20.40 20.80 20.40 20.53 694,632 +0.14(+0.69%)
Mar 27, 2006 21.03 21.12 20.31 20.39 599,658 -0.71(-3.36%)
Mar 24, 2006 21.25 21.35 20.96 21.10 527,846 -0.08(-0.38%)
Mar 23, 2006 21.30 21.50 20.86 21.18 347,300 -0.07(-0.33%)
Mar 22, 2006 20.87 21.42 20.61 21.25 654,300 +0.28(+1.34%)
Mar 21, 2006 21.27 21.58 20.86 20.97 464,250 -0.33(-1.55%)
Mar 20, 2006 21.36 22.00 21.24 21.30 846,618 -0.15(-0.70%)
Mar 17, 2006 21.31 21.85 20.95 21.45 1,180,593 +0.25(+1.18%)
Mar 16, 2006 20.97 21.33 20.65 21.20 1,483,488 +0.28(+1.34%)
Mar 15, 2006 21.06 21.20 20.60 20.92 830,272 -0.14(-0.66%)
Mar 14, 2006 21.25 21.25 20.73 21.06 1,124,140 -0.34(-1.59%)
Mar 13, 2006 20.75 21.65 19.85 21.40 5,470,607 +1.94(+9.97%)
Mar 10, 2006 18.99 20.09 18.91 19.46 1,409,509 +0.68(+3.62%)
Mar 09, 2006 19.20 19.20 18.39 18.78 944,550 -0.34(-1.78%)
Mar 08, 2006 19.55 19.58 18.76 19.12 920,237 -0.38(-1.95%)
Mar 07, 2006 19.58 19.91 19.30 19.50 538,778 -0.09(-0.46%)
Mar 06, 2006 20.10 20.11 19.49 19.59 754,703 -0.52(-2.59%)
Mar 03, 2006 20.33 20.55 20.00 20.11 742,885 -0.40(-1.95%)
Mar 02, 2006 20.65 20.65 20.29 20.51 723,714 -0.09(-0.44%)
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.