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, 2012 22.39 22.49 21.70 21.92 285,319 -0.52(-2.32%)
Oct 26, 2012 22.86 22.44 22.44 22.44 515,300 -0.63(-2.73%)
Oct 25, 2012 23.17 23.34 22.99 23.07 371,027 -0.15(-0.65%)
Oct 24, 2012 23.52 23.86 22.60 23.22 1,646,971 -0.41(-1.74%)
Oct 23, 2012 24.00 24.05 23.50 23.63 601,502 -0.95(-3.86%)
Oct 19, 2012 24.85 24.97 24.44 24.58 720,149 -0.40(-1.60%)
Oct 18, 2012 25.33 25.37 24.87 24.98 531,330 -0.29(-1.15%)
Oct 17, 2012 24.99 25.51 24.84 25.27 961,203 +0.39(+1.57%)
Oct 16, 2012 24.70 25.17 24.49 24.88 1,026,520 +0.90(+3.75%)
Oct 15, 2012 23.97 24.27 23.80 23.98 375,524 +0.03(+0.13%)
Oct 12, 2012 24.21 24.25 23.72 23.95 497,098 -0.39(-1.60%)
Oct 11, 2012 24.40 24.47 24.02 24.34 382,592 -0.03(-0.12%)
Oct 10, 2012 24.15 24.75 24.11 24.37 445,508 +0.18(+0.74%)
Oct 09, 2012 24.84 24.88 24.00 24.19 662,512 -0.65(-2.62%)
Oct 08, 2012 25.04 25.11 24.76 24.84 317,653 -0.27(-1.08%)
Oct 05, 2012 26.35 26.60 24.66 25.11 1,565,077 -1.53(-5.74%)
Oct 04, 2012 26.60 26.75 26.37 26.64 512,716 +0.19(+0.72%)
Oct 03, 2012 26.02 26.60 25.94 26.45 423,919 +0.54(+2.08%)
Oct 02, 2012 25.89 26.15 25.75 25.91 941,365 +0.24(+0.93%)
Oct 01, 2012 25.96 26.16 25.54 25.67 279,182 -0.14(-0.54%)
Sep 28, 2012 26.02 26.08 25.60 25.81 247,955 -0.37(-1.41%)
Sep 27, 2012 26.06 26.34 25.72 26.18 511,698 +0.21(+0.81%)
Sep 26, 2012 26.24 26.37 25.80 25.97 268,951 -0.14(-0.54%)
Sep 25, 2012 26.23 26.47 25.95 26.11 380,248 +0.04(+0.15%)
Sep 24, 2012 26.02 26.28 25.83 26.07 292,742 +0.01(+0.04%)
Sep 21, 2012 26.47 26.62 25.98 26.06 1,064,662 -0.32(-1.21%)
Sep 20, 2012 26.49 26.73 26.27 26.38 395,635 -0.30(-1.12%)
Sep 19, 2012 26.58 26.84 26.47 26.68 390,488 +0.04(+0.15%)
Sep 18, 2012 26.04 26.64 25.63 26.64 330,716 +0.53(+2.03%)
Sep 17, 2012 25.33 26.12 25.05 26.11 412,004 +0.62(+2.43%)
Sep 14, 2012 25.60 25.93 25.43 25.49 356,980 -0.11(-0.43%)
Sep 13, 2012 25.67 26.00 25.14 25.60 467,640 +0.08(+0.31%)
Sep 12, 2012 26.01 26.28 25.31 25.52 415,210 -0.44(-1.69%)
Sep 11, 2012 25.94 26.31 25.80 25.96 204,005 +0.11(+0.43%)
Sep 10, 2012 26.23 26.37 25.74 25.85 414,817 -0.40(-1.52%)
Sep 07, 2012 26.70 26.79 25.95 26.25 233,630 -0.36(-1.35%)
Sep 06, 2012 26.45 26.95 26.29 26.61 893,735 +0.22(+0.83%)
Sep 05, 2012 26.20 26.50 26.10 26.39 665,969 +0.05(+0.19%)
Sep 04, 2012 25.81 26.35 25.57 26.34 380,386 +0.65(+2.53%)
Aug 31, 2012 25.59 25.80 25.33 25.69 278,462 +0.15(+0.59%)
Aug 30, 2012 25.25 25.57 25.09 25.54 239,293 +0.27(+1.07%)
Aug 29, 2012 25.26 25.48 25.02 25.27 305,197 +0.53(+2.14%)
Aug 27, 2012 24.48 24.76 24.31 24.74 641,732 +0.40(+1.64%)
Aug 24, 2012 24.41 24.47 23.78 24.34 511,638 -0.14(-0.57%)
Aug 23, 2012 24.79 24.94 24.23 24.48 674,064 -0.37(-1.49%)
Aug 22, 2012 24.95 24.95 24.46 24.85 303,013 -0.23(-0.92%)
Aug 21, 2012 25.08 25.27 24.79 25.08 340,436 +0.04(+0.16%)
Aug 20, 2012 24.75 25.05 24.44 25.04 305,660 +0.32(+1.29%)
Aug 17, 2012 24.82 25.05 24.60 24.72 241,674 -0.12(-0.48%)
Aug 16, 2012 25.38 25.38 24.79 24.84 393,773 -0.49(-1.93%)
Aug 15, 2012 25.30 25.45 25.09 25.33 321,195 +0.07(+0.28%)
Aug 14, 2012 25.44 25.53 25.09 25.26 389,950 -0.09(-0.36%)
Aug 13, 2012 25.28 25.40 25.10 25.35 440,491 +0.05(+0.20%)
Aug 10, 2012 25.39 25.48 24.82 25.30 542,985 -0.09(-0.35%)
Aug 09, 2012 25.50 25.59 25.30 25.39 520,586 -0.09(-0.35%)
Aug 08, 2012 25.25 25.58 24.62 25.48 587,428 +0.32(+1.27%)
Aug 07, 2012 25.00 25.19 24.78 25.16 563,771 +0.29(+1.17%)
Aug 06, 2012 25.15 25.25 24.61 24.87 514,024 -0.29(-1.15%)
Aug 03, 2012 24.61 25.25 24.61 25.16 433,673 +0.53(+2.15%)
Aug 02, 2012 24.70 24.78 24.43 24.63 569,450 -0.08(-0.32%)
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.