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 (%)
Feb 27, 2009 12.95 13.06 12.26 12.27 618,903 -0.79(-6.05%)
Feb 26, 2009 13.04 13.45 12.80 13.06 654,000 +0.07(+0.54%)
Feb 25, 2009 13.22 13.38 12.82 12.99 361,771 -0.35(-2.62%)
Feb 24, 2009 13.24 13.49 13.06 13.34 417,405 +0.20(+1.52%)
Feb 23, 2009 13.07 13.60 12.72 13.14 694,719 +0.19(+1.47%)
Feb 20, 2009 13.24 13.24 12.54 12.95 481,324 -0.50(-3.72%)
Feb 19, 2009 13.42 13.87 13.28 13.45 382,700 +0.19(+1.43%)
Feb 18, 2009 12.75 13.86 12.07 13.26 968,924 +0.12(+0.91%)
Feb 17, 2009 13.44 13.78 13.04 13.14 451,570 -0.78(-5.60%)
Feb 13, 2009 14.18 14.20 13.71 13.92 317,406 -0.21(-1.49%)
Feb 12, 2009 13.78 14.26 13.19 14.13 448,370 +0.67(+4.98%)
Feb 11, 2009 13.34 13.62 13.21 13.46 397,180 +0.13(+0.98%)
Feb 10, 2009 14.34 14.34 13.30 13.33 365,429 -1.12(-7.75%)
Feb 09, 2009 14.05 14.51 13.86 14.45 289,511 +0.32(+2.26%)
Feb 06, 2009 14.13 14.50 13.99 14.13 468,334 -0.02(-0.14%)
Feb 05, 2009 13.80 14.44 13.65 14.15 321,253 +0.23(+1.65%)
Feb 04, 2009 14.44 14.56 13.79 13.92 311,017 -0.56(-3.87%)
Feb 03, 2009 13.69 14.74 13.37 14.48 906,462 +0.84(+6.16%)
Feb 02, 2009 12.86 13.71 12.26 13.64 872,794 +0.84(+6.56%)
Jan 30, 2009 12.44 13.04 12.01 12.80 667,893 +0.49(+3.98%)
Jan 29, 2009 12.77 12.86 12.09 12.31 583,530 -0.61(-4.72%)
Jan 28, 2009 12.50 13.08 12.31 12.92 426,638 +0.64(+5.21%)
Jan 27, 2009 12.17 12.71 12.16 12.28 423,115 +0.18(+1.49%)
Jan 26, 2009 11.64 12.20 11.64 12.10 340,523 +0.44(+3.77%)
Jan 23, 2009 11.42 11.86 11.41 11.66 245,834 -0.02(-0.17%)
Jan 22, 2009 12.09 12.24 11.45 11.68 405,034 -0.70(-5.65%)
Jan 21, 2009 12.03 12.40 11.70 12.38 401,325 +0.58(+4.92%)
Jan 20, 2009 12.41 12.69 11.76 11.80 465,489 -0.70(-5.60%)
Jan 16, 2009 12.90 13.05 12.21 12.50 442,604 -0.32(-2.50%)
Jan 15, 2009 12.62 12.83 11.95 12.82 629,453 +0.18(+1.42%)
Jan 14, 2009 13.64 13.75 12.59 12.64 460,974 -1.24(-8.93%)
Jan 13, 2009 14.67 14.67 13.56 13.88 453,686 -0.87(-5.90%)
Jan 12, 2009 14.90 15.43 14.15 14.75 711,846 -1.14(-7.17%)
Jan 09, 2009 15.89 16.17 14.91 15.89 560,337 -0.08(-0.50%)
Jan 08, 2009 16.18 16.30 15.78 15.97 177,639 -0.30(-1.84%)
Jan 07, 2009 16.30 16.77 16.09 16.27 287,047 -0.31(-1.87%)
Jan 06, 2009 16.58 16.77 16.12 16.58 381,698 +0.16(+0.97%)
Jan 05, 2009 15.34 16.51 15.11 16.42 619,392 +1.08(+7.04%)
Jan 02, 2009 14.76 15.43 14.43 15.34 292,799 +0.61(+4.14%)
Dec 31, 2008 14.28 15.04 14.11 14.73 572,325 +0.53(+3.73%)
Dec 30, 2008 13.98 14.77 13.74 14.20 421,731 +0.38(+2.75%)
Dec 29, 2008 14.40 14.47 13.68 13.82 242,939 -0.62(-4.29%)
Dec 26, 2008 14.36 14.60 14.27 14.44 114,584 +0.13(+0.91%)
Dec 24, 2008 14.05 14.38 13.65 14.31 88,388 +0.31(+2.21%)
Dec 23, 2008 14.17 14.59 13.92 14.00 188,234 -0.10(-0.71%)
Dec 22, 2008 15.41 15.47 13.55 14.10 438,818 -0.66(-4.47%)
Dec 19, 2008 15.18 15.86 14.59 14.76 759,691 -0.15(-1.01%)
Dec 18, 2008 14.40 15.11 14.15 14.91 566,810 +0.92(+6.58%)
Dec 17, 2008 13.78 14.30 13.76 13.99 339,389 +0.08(+0.58%)
Dec 16, 2008 13.57 13.93 13.35 13.91 365,237 +0.52(+3.88%)
Dec 15, 2008 14.27 14.42 13.21 13.39 310,651 -0.78(-5.50%)
Dec 12, 2008 13.70 14.19 13.22 14.17 404,660 +0.32(+2.31%)
Dec 11, 2008 13.84 14.43 13.67 13.85 365,318 -0.12(-0.86%)
Dec 10, 2008 13.36 14.05 13.00 13.97 391,658 +0.74(+5.59%)
Dec 09, 2008 13.88 13.96 12.92 13.23 416,121 -0.78(-5.57%)
Dec 08, 2008 13.93 14.14 13.66 14.01 348,734 +0.31(+2.26%)
Dec 05, 2008 12.84 13.74 12.39 13.70 633,433 +0.84(+6.53%)
Dec 04, 2008 12.70 13.15 12.18 12.86 470,210 +0.06(+0.47%)
Dec 03, 2008 12.47 12.84 12.00 12.80 671,122 -0.17(-1.31%)
Dec 02, 2008 12.34 12.97 12.13 12.97 1,046,237 +0.82(+6.75%)
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.