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 (%)
Oct 31, 2005 16.59 17.39 16.57 17.14 535,833 +0.69(+4.19%)
Oct 28, 2005 16.41 16.58 16.11 16.45 353,342 +0.14(+0.86%)
Oct 27, 2005 16.87 16.99 16.25 16.31 546,811 -0.63(-3.72%)
Oct 26, 2005 16.58 17.20 16.36 16.94 727,909 +0.39(+2.36%)
Oct 25, 2005 16.49 16.65 16.05 16.55 646,764 +0.00(+0.00%)
Oct 24, 2005 16.31 16.84 16.18 16.55 683,972 +0.28(+1.72%)
Oct 21, 2005 16.44 16.50 15.99 16.27 909,471 -0.23(-1.39%)
Oct 20, 2005 17.02 17.29 16.41 16.50 755,081 -0.60(-3.51%)
Oct 19, 2005 17.28 17.28 16.50 17.10 1,907,651 +1.01(+6.28%)
Oct 18, 2005 16.26 16.33 15.96 16.09 781,705 -0.16(-0.98%)
Oct 17, 2005 16.42 16.50 16.22 16.25 728,211 -0.23(-1.40%)
Oct 14, 2005 16.12 16.61 15.73 16.48 909,562 +0.40(+2.49%)
Oct 13, 2005 15.98 16.20 15.50 16.08 1,083,475 +0.16(+1.01%)
Oct 12, 2005 16.31 16.45 15.77 15.92 1,397,482 -0.39(-2.39%)
Oct 11, 2005 16.33 16.39 16.01 16.31 1,095,975 -0.07(-0.43%)
Oct 10, 2005 16.82 16.82 16.26 16.38 1,057,347 -0.37(-2.21%)
Oct 07, 2005 17.00 17.21 16.65 16.75 1,199,764 -0.28(-1.64%)
Oct 06, 2005 16.56 17.72 16.50 17.03 9,479,595 -4.90(-22.34%)
Oct 05, 2005 23.31 23.50 21.70 21.93 1,767,826 -1.41(-6.04%)
Oct 04, 2005 23.05 23.70 23.05 23.34 388,309 +0.25(+1.08%)
Oct 03, 2005 22.85 23.40 22.85 23.09 482,566 +0.08(+0.35%)
Sep 30, 2005 21.50 23.24 21.50 23.01 1,373,804 +1.47(+6.82%)
Sep 29, 2005 20.16 21.57 20.13 21.54 1,213,666 +1.35(+6.69%)
Sep 28, 2005 20.88 20.88 20.14 20.19 773,918 -0.68(-3.26%)
Sep 27, 2005 21.13 21.13 20.67 20.87 624,029 -0.29(-1.37%)
Sep 26, 2005 21.43 21.46 20.95 21.16 367,474 -0.15(-0.70%)
Sep 23, 2005 21.31 21.40 20.92 21.31 335,447 +0.00(+0.00%)
Sep 22, 2005 21.31 21.50 21.15 21.31 422,670 -0.14(-0.65%)
Sep 21, 2005 21.37 21.62 21.35 21.45 564,258 -0.05(-0.23%)
Sep 20, 2005 21.45 21.75 21.36 21.50 655,549 +0.17(+0.80%)
Sep 19, 2005 21.37 21.62 21.17 21.33 489,584 -0.08(-0.37%)
Sep 16, 2005 21.15 21.64 21.14 21.41 791,182 +0.39(+1.86%)
Sep 15, 2005 21.03 21.09 20.80 21.02 450,259 +0.07(+0.33%)
Sep 14, 2005 20.55 21.00 20.55 20.95 577,900 +0.31(+1.50%)
Sep 13, 2005 20.97 21.08 20.45 20.64 518,892 -0.41(-1.95%)
Sep 12, 2005 20.92 21.65 20.92 21.05 878,628 +0.05(+0.24%)
Sep 09, 2005 21.23 21.29 20.85 21.00 439,417 -0.24(-1.13%)
Sep 08, 2005 21.61 21.63 20.82 21.24 790,859 -0.40(-1.85%)
Sep 07, 2005 21.67 21.82 21.38 21.64 471,923 -0.15(-0.69%)
Sep 06, 2005 21.60 22.05 21.54 21.79 494,119 +0.30(+1.40%)
Sep 02, 2005 21.94 21.94 21.35 21.49 389,373 -0.57(-2.58%)
Sep 01, 2005 22.06 22.30 21.91 22.06 312,412 -0.06(-0.27%)
Aug 31, 2005 21.95 22.12 21.58 22.12 362,925 +0.19(+0.87%)
Aug 30, 2005 22.10 22.45 21.75 21.93 856,276 -0.15(-0.68%)
Aug 29, 2005 21.55 22.20 21.52 22.08 263,791 +0.53(+2.46%)
Aug 26, 2005 21.64 21.64 21.24 21.55 505,421 -0.08(-0.37%)
Aug 25, 2005 21.80 22.04 21.46 21.63 346,386 -0.22(-1.01%)
Aug 24, 2005 21.89 22.52 21.78 21.85 495,992 -0.06(-0.27%)
Aug 23, 2005 21.79 22.12 21.42 21.91 264,733 +0.13(+0.60%)
Aug 22, 2005 21.77 22.02 21.43 21.78 220,259 +0.16(+0.74%)
Aug 19, 2005 21.58 22.12 21.57 21.62 438,329 +0.03(+0.14%)
Aug 18, 2005 21.52 21.81 21.25 21.59 223,089 +0.07(+0.33%)
Aug 17, 2005 21.49 21.72 21.40 21.52 465,728 -0.07(-0.32%)
Aug 16, 2005 21.72 21.80 21.36 21.59 247,058 -0.14(-0.64%)
Aug 15, 2005 21.78 22.03 21.40 21.73 547,089 -0.10(-0.46%)
Aug 12, 2005 22.50 22.50 21.64 21.83 402,905 -0.64(-2.85%)
Aug 11, 2005 22.25 22.64 22.22 22.47 304,049 +0.10(+0.45%)
Aug 10, 2005 22.56 22.71 22.16 22.37 270,907 -0.22(-0.97%)
Aug 09, 2005 22.43 22.70 22.38 22.59 366,144 +0.16(+0.71%)
Aug 08, 2005 22.32 22.48 22.06 22.43 577,328 +0.07(+0.31%)
Aug 05, 2005 22.57 22.66 21.95 22.36 325,784 -0.26(-1.15%)
Aug 04, 2005 23.12 23.33 22.53 22.62 370,646 -0.60(-2.58%)
Aug 03, 2005 23.00 23.27 22.95 23.22 522,937 +0.10(+0.43%)
Aug 02, 2005 22.19 23.12 22.19 23.12 664,056 +0.81(+3.63%)
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.