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 (%)
Sep 30, 2009 11.26 11.31 10.96 11.01 689,083 -0.27(-2.39%)
Sep 29, 2009 11.62 11.67 11.25 11.28 459,220 -0.31(-2.67%)
Sep 28, 2009 11.35 11.71 11.00 11.59 332,329 +0.25(+2.20%)
Sep 25, 2009 11.53 11.53 11.11 11.34 457,328 -0.20(-1.73%)
Sep 24, 2009 11.58 11.70 11.38 11.54 236,887 -0.06(-0.52%)
Sep 23, 2009 11.58 11.80 11.27 11.60 310,682 +0.08(+0.69%)
Sep 22, 2009 11.89 12.06 11.50 11.52 401,076 -0.34(-2.87%)
Sep 21, 2009 11.31 11.89 11.30 11.86 468,355 +0.44(+3.85%)
Sep 18, 2009 11.47 11.58 11.05 11.42 715,861 -0.08(-0.70%)
Sep 17, 2009 11.37 11.51 11.27 11.50 650,746 +0.10(+0.88%)
Sep 16, 2009 11.32 11.41 11.26 11.40 518,186 +0.07(+0.62%)
Sep 15, 2009 11.08 11.53 10.82 11.33 1,289,397 -0.32(-2.75%)
Sep 14, 2009 11.62 11.67 11.47 11.65 406,752 -0.01(-0.09%)
Sep 11, 2009 11.78 12.12 11.65 11.66 545,165 -0.09(-0.77%)
Sep 10, 2009 11.70 11.93 11.52 11.75 722,713 -0.01(-0.09%)
Sep 09, 2009 11.14 11.80 10.98 11.76 1,282,043 +0.61(+5.47%)
Sep 08, 2009 11.06 11.36 10.86 11.15 982,967 +0.09(+0.81%)
Sep 04, 2009 10.20 11.63 9.950 11.06 2,064,140 +0.80(+7.80%)
Sep 03, 2009 9.820 10.33 9.630 10.26 1,496,628 +0.00(+0.00%)
Sep 02, 2009 7.990 10.78 7.970 10.26 8,953,324 +2.29(+28.73%)
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.