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 (%)
May 29, 2009	7.510	7.660	7.370	7.640	692,259	+0.13(+1.73%)
May 28, 2009	7.650	7.690	7.330	7.510	669,558	-0.16(-2.09%)
May 27, 2009	7.260	7.810	7.230	7.670	957,070	+0.34(+4.64%)
May 26, 2009	7.260	7.440	7.170	7.330	793,705	-0.02(-0.27%)
May 22, 2009	6.960	7.430	6.960	7.350	404,835	-0.03(-0.41%)
May 21, 2009	7.400	7.480	7.340	7.380	695,665	+0.02(+0.27%)
May 20, 2009	7.190	7.560	7.180	7.360	951,551	+0.25(+3.52%)
May 19, 2009	7.040	7.160	6.860	7.110	1,078,994	+0.16(+2.30%)
May 18, 2009	6.550	7.100	6.500	6.950	1,632,910	+0.48(+7.42%)
May 15, 2009	6.670	6.780	6.250	6.470	2,775,526	-0.23(-3.43%)
May 14, 2009	7.220	7.430	6.670	6.700	3,111,625	-0.32(-4.56%)
May 13, 2009	6.230	7.700	6.150	7.020	15,294,902	-4.12(-36.98%)
May 12, 2009	10.67	11.26	10.52	11.14	664,400	+0.62(+5.89%)
May 11, 2009	10.73	10.73	10.16	10.52	311,389	+0.05(+0.48%)
May 08, 2009	10.47	10.69	10.25	10.47	209,503	+0.13(+1.26%)
May 07, 2009	10.42	10.51	10.21	10.34	468,366	-0.03(-0.29%)
May 06, 2009	10.58	10.59	10.01	10.37	1,371,151	-0.09(-0.86%)
May 05, 2009	10.45	10.68	10.28	10.46	244,127	-0.06(-0.57%)
May 04, 2009	10.37	10.60	10.06	10.52	364,523	+0.40(+3.95%)

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.