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 (%)
Apr 30, 2012 22.20 22.35 21.84 22.09 325,651 -0.12(-0.54%)
Apr 27, 2012 21.86 22.27 21.79 22.21 532,441 +0.31(+1.42%)
Apr 26, 2012 21.57 22.00 21.52 21.90 557,794 +0.38(+1.77%)
Apr 25, 2012 20.88 21.57 20.58 21.52 883,168 +1.45(+7.22%)
Apr 24, 2012 19.67 20.16 19.61 20.07 364,614 +0.47(+2.40%)
Apr 23, 2012 19.47 19.70 19.37 19.60 298,666 -0.14(-0.71%)
Apr 20, 2012 19.92 19.92 19.66 19.74 177,685 +0.08(+0.41%)
Apr 19, 2012 19.86 20.07 19.51 19.66 231,683 -0.15(-0.76%)
Apr 18, 2012 19.99 20.03 19.80 19.81 200,430 -0.14(-0.70%)
Apr 17, 2012 20.14 20.22 19.94 19.95 351,109 -0.10(-0.50%)
Apr 16, 2012 19.79 20.20 19.73 20.05 237,301 +0.27(+1.37%)
Apr 13, 2012 20.01 20.02 19.76 19.78 209,417 -0.29(-1.44%)
Apr 12, 2012 19.97 20.24 19.82 20.07 255,356 +0.07(+0.32%)
Apr 11, 2012 19.61 20.06 19.53 20.00 357,421 +0.57(+2.96%)
Apr 10, 2012 19.89 19.89 19.43 19.43 478,596 -0.46(-2.31%)
Apr 09, 2012 19.70 20.01 19.65 19.89 345,532 -0.07(-0.35%)
Apr 05, 2012 19.91 20.01 19.70 19.96 633,575 -0.03(-0.15%)
Apr 04, 2012 20.09 20.23 19.90 19.99 551,321 -0.31(-1.53%)
Apr 03, 2012 20.51 20.62 20.16 20.30 391,284 -0.22(-1.07%)
Apr 02, 2012 20.00 20.53 19.91 20.52 467,922 +0.45(+2.24%)
Mar 30, 2012 20.17 20.27 19.91 20.07 312,127 +0.01(+0.05%)
Mar 29, 2012 20.06 20.22 19.80 20.06 145,968 -0.10(-0.50%)
Mar 28, 2012 20.26 20.49 19.81 20.16 352,020 -0.15(-0.74%)
Mar 27, 2012 20.30 20.46 20.15 20.31 227,764 -0.01(-0.05%)
Mar 26, 2012 20.11 20.38 20.07 20.32 336,037 +0.32(+1.60%)
Mar 23, 2012 19.95 20.14 19.80 20.00 502,092 +0.15(+0.76%)
Mar 22, 2012 20.00 20.07 19.77 19.85 285,648 -0.24(-1.19%)
Mar 21, 2012 20.33 20.41 20.08 20.09 310,494 -0.17(-0.84%)
Mar 20, 2012 20.40 20.59 20.15 20.26 209,869 -0.31(-1.51%)
Mar 19, 2012 20.52 20.77 20.25 20.57 285,732 -0.03(-0.15%)
Mar 16, 2012 21.15 21.22 20.57 20.60 647,485 -0.50(-2.37%)
Mar 15, 2012 20.92 21.45 20.92 21.10 374,833 -0.02(-0.09%)
Mar 14, 2012 20.86 21.14 20.86 21.12 246,958 +0.17(+0.81%)
Mar 13, 2012 20.61 20.97 20.59 20.95 264,411 +0.31(+1.50%)
Mar 12, 2012 20.70 20.85 20.42 20.64 288,063 -0.13(-0.63%)
Mar 09, 2012 20.69 21.01 20.44 20.77 481,887 +0.05(+0.24%)
Mar 08, 2012 20.59 20.79 20.38 20.72 317,802 +0.15(+0.73%)
Mar 07, 2012 20.75 20.75 20.40 20.57 348,285 -0.16(-0.77%)
Mar 06, 2012 20.96 21.34 19.64 20.73 742,174 -0.40(-1.89%)
Mar 05, 2012 21.20 21.28 20.79 21.13 346,374 -0.18(-0.84%)
Mar 02, 2012 21.79 21.82 21.03 21.31 519,810 -0.38(-1.75%)
Mar 01, 2012 21.61 22.10 21.34 21.69 1,009,620 +0.26(+1.21%)
Feb 29, 2012 22.02 22.17 21.42 21.43 439,603 -0.50(-2.28%)
Feb 28, 2012 21.86 22.05 21.75 21.93 464,584 -0.02(-0.09%)
Feb 27, 2012 21.86 21.99 21.57 21.95 371,467 -0.09(-0.41%)
Feb 24, 2012 22.09 22.13 21.68 22.04 590,487 -0.13(-0.59%)
Feb 23, 2012 22.22 22.37 21.72 22.17 613,629 -0.11(-0.49%)
Feb 22, 2012 22.53 22.82 21.50 22.28 1,464,549 +1.44(+6.91%)
Feb 21, 2012 21.03 21.50 20.78 20.84 591,826 -0.16(-0.76%)
Feb 17, 2012 21.24 21.36 20.92 21.00 307,523 -0.20(-0.94%)
Feb 16, 2012 20.69 21.29 20.61 21.20 664,110 +0.60(+2.91%)
Feb 15, 2012 20.85 21.06 20.51 20.60 532,794 -0.11(-0.53%)
Feb 14, 2012 20.89 20.99 20.56 20.71 771,240 -0.30(-1.43%)
Feb 13, 2012 20.96 21.12 20.82 21.01 565,511 +0.26(+1.25%)
Feb 10, 2012 21.02 21.02 20.65 20.75 613,399 -0.24(-1.14%)
Feb 09, 2012 21.50 21.50 20.94 20.99 947,714 -0.53(-2.46%)
Feb 08, 2012 21.84 21.99 21.23 21.52 779,332 -0.34(-1.56%)
Feb 07, 2012 22.07 22.48 21.72 21.86 1,081,215 -0.13(-0.59%)
Feb 06, 2012 21.87 22.21 21.87 21.99 636,333 +0.09(+0.41%)
Feb 03, 2012 21.89 22.23 21.69 21.90 883,083 +0.26(+1.20%)
Feb 02, 2012 21.11 21.87 20.82 21.64 1,784,036 +0.58(+2.75%)
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.