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 (%)
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%)
May 01, 2009 9.910 10.19 9.810 10.12 428,378 +0.14(+1.40%)
Apr 30, 2009 10.32 10.50 9.950 9.980 457,229 -0.24(-2.35%)
Apr 29, 2009 10.35 10.50 10.00 10.22 742,431 +0.14(+1.39%)
Apr 28, 2009 10.50 10.57 10.05 10.08 681,598 -0.47(-4.45%)
Apr 27, 2009 10.52 10.70 10.50 10.55 451,326 -0.08(-0.75%)
Apr 24, 2009 10.79 10.85 10.52 10.63 430,084 -0.11(-1.02%)
Apr 23, 2009 10.84 10.86 10.59 10.74 333,363 -0.12(-1.10%)
Apr 22, 2009 10.79 11.19 10.75 10.86 309,795 -0.09(-0.82%)
Apr 21, 2009 10.76 11.12 10.53 10.95 275,948 +0.10(+0.92%)
Apr 20, 2009 11.12 11.29 10.73 10.85 311,146 -0.51(-4.49%)
Apr 17, 2009 11.26 11.43 11.12 11.36 345,313 +0.13(+1.16%)
Apr 16, 2009 11.15 11.34 10.99 11.23 471,502 +0.13(+1.17%)
Apr 15, 2009 10.69 11.15 10.62 11.10 770,244 -0.08(-0.72%)
Apr 14, 2009 11.18 11.31 10.85 11.18 578,971 -0.17(-1.50%)
Apr 13, 2009 11.05 11.37 10.98 11.35 324,966 +0.16(+1.43%)
Apr 09, 2009 11.12 11.50 10.95 11.19 385,067 +0.29(+2.66%)
Apr 08, 2009 10.81 11.10 10.73 10.90 479,253 +0.12(+1.11%)
Apr 07, 2009 10.76 11.10 10.67 10.78 424,951 -0.10(-0.92%)
Apr 06, 2009 10.56 10.91 10.56 10.88 457,249 +0.21(+1.97%)
Apr 03, 2009 11.21 11.21 10.63 10.67 388,412 -0.54(-4.82%)
Apr 02, 2009 10.94 11.45 10.72 11.21 492,876 +0.49(+4.57%)
Apr 01, 2009 10.66 10.89 10.38 10.72 305,566 -0.12(-1.11%)
Mar 31, 2009 10.33 11.00 10.33 10.84 697,803 +0.64(+6.27%)
Mar 30, 2009 10.40 10.40 9.970 10.20 369,045 -0.81(-7.36%)
Mar 26, 2009 10.54 11.01 10.41 11.01 378,039 +0.61(+5.87%)
Mar 25, 2009 10.29 10.68 9.960 10.40 398,129 +0.20(+1.96%)
Mar 24, 2009 10.90 11.01 10.12 10.20 535,111 -0.79(-7.19%)
Mar 23, 2009 10.62 11.02 9.820 10.99 700,389 +1.02(+10.23%)
Mar 20, 2009 9.990 10.42 9.630 9.970 789,416 +0.07(+0.71%)
Mar 19, 2009 10.46 10.58 9.810 9.900 540,991 -0.48(-4.62%)
Mar 18, 2009 10.10 10.72 10.10 10.38 625,087 -0.14(-1.33%)
Mar 17, 2009 10.24 10.53 10.03 10.52 295,228 +0.24(+2.33%)
Mar 16, 2009 10.51 10.76 10.22 10.28 497,544 -0.19(-1.81%)
Mar 13, 2009 10.42 10.60 9.830 10.47 605,303 +0.06(+0.58%)
Mar 12, 2009 9.990 10.50 9.820 10.41 692,917 +0.41(+4.10%)
Mar 11, 2009 9.660 10.13 9.640 10.00 771,053 +0.35(+3.63%)
Mar 10, 2009 9.200 9.680 9.100 9.650 647,713 +0.66(+7.34%)
Mar 09, 2009 9.100 9.370 8.960 8.990 472,976 -0.34(-3.64%)
Mar 06, 2009 9.250 9.370 8.730 9.330 631,808 +0.13(+1.41%)
Mar 05, 2009 9.780 9.780 9.180 9.200 515,110 -0.69(-6.98%)
Mar 04, 2009 10.13 10.16 9.830 9.890 709,955 -0.11(-1.10%)
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.