Indicators

Medicines Company (NQ: MDCO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.20	22.35	21.84	22.09	325,651	-0.12(-0.54%)
Apr 27, 2012	21.86	22.27	21.79	22.21	532,441	+0.31(+1.42%)
Apr 26, 2012	21.57	22.00	21.52	21.90	557,794	+0.38(+1.77%)
Apr 25, 2012	20.88	21.57	20.58	21.52	883,168	+1.45(+7.22%)
Apr 24, 2012	19.67	20.16	19.61	20.07	364,614	+0.47(+2.40%)
Apr 23, 2012	19.47	19.70	19.37	19.60	298,666	-0.14(-0.71%)
Apr 20, 2012	19.92	19.92	19.66	19.74	177,685	+0.08(+0.41%)
Apr 19, 2012	19.86	20.07	19.51	19.66	231,683	-0.15(-0.76%)
Apr 18, 2012	19.99	20.03	19.80	19.81	200,430	-0.14(-0.70%)
Apr 17, 2012	20.14	20.22	19.94	19.95	351,109	-0.10(-0.50%)
Apr 16, 2012	19.79	20.20	19.73	20.05	237,301	+0.27(+1.37%)
Apr 13, 2012	20.01	20.02	19.76	19.78	209,417	-0.29(-1.44%)
Apr 12, 2012	19.97	20.24	19.82	20.07	255,356	+0.07(+0.32%)
Apr 11, 2012	19.61	20.06	19.53	20.00	357,421	+0.57(+2.96%)
Apr 10, 2012	19.89	19.89	19.43	19.43	478,596	-0.46(-2.31%)
Apr 09, 2012	19.70	20.01	19.65	19.89	345,532	-0.07(-0.35%)
Apr 05, 2012	19.91	20.01	19.70	19.96	633,575	-0.03(-0.15%)
Apr 04, 2012	20.09	20.23	19.90	19.99	551,321	-0.31(-1.53%)
Apr 03, 2012	20.51	20.62	20.16	20.30	391,284	-0.22(-1.07%)

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.