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 (%)
Apr 30, 2008 19.81 20.14 19.71 19.75 1,112,306 +0.04(+0.20%)
Apr 29, 2008 19.32 19.81 19.27 19.71 1,304,579 +0.33(+1.70%)
Apr 28, 2008 19.15 19.40 19.15 19.38 1,552,880 +0.21(+1.10%)
Apr 25, 2008 19.18 19.35 18.89 19.17 741,088 +0.13(+0.68%)
Apr 24, 2008 18.87 19.08 18.75 19.04 880,505 +0.24(+1.28%)
Apr 23, 2008 18.64 19.15 18.40 18.80 1,153,274 +0.76(+4.21%)
Apr 22, 2008 17.50 18.05 17.18 18.04 1,425,267 +0.46(+2.62%)
Apr 21, 2008 17.84 18.24 17.39 17.58 646,104 -0.44(-2.44%)
Apr 18, 2008 18.63 18.63 17.96 18.02 483,165 -0.30(-1.64%)
Apr 17, 2008 18.76 18.91 18.22 18.32 308,273 -0.49(-2.60%)
Apr 16, 2008 18.52 18.83 18.46 18.81 349,315 +0.31(+1.68%)
Apr 15, 2008 17.91 18.67 17.82 18.50 789,538 +0.67(+3.76%)
Apr 14, 2008 18.09 18.23 17.82 17.83 580,603 -0.23(-1.27%)
Apr 11, 2008 18.09 18.70 18.02 18.06 486,915 -0.71(-3.78%)
Apr 10, 2008 19.39 19.63 18.70 18.77 761,387 -0.59(-3.05%)
Apr 09, 2008 20.03 20.11 19.23 19.36 483,572 -0.60(-3.01%)
Apr 08, 2008 19.96 20.10 19.76 19.96 348,411 +0.07(+0.35%)
Apr 07, 2008 20.23 20.44 19.85 19.89 402,281 -0.24(-1.19%)
Apr 04, 2008 20.13 20.47 19.79 20.13 483,215 +0.09(+0.45%)
Apr 03, 2008 20.10 20.32 19.92 20.04 424,854 -0.14(-0.69%)
Apr 02, 2008 20.28 20.34 19.80 20.18 707,239 -0.07(-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.