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 28, 2006 20.50 20.54 20.10 20.39 530,248 -0.11(-0.54%)
Feb 27, 2006 20.00 20.55 19.84 20.50 564,959 +0.66(+3.33%)
Feb 24, 2006 19.69 19.95 19.65 19.84 425,707 +0.11(+0.56%)
Feb 23, 2006 19.68 19.76 19.44 19.73 447,482 +0.05(+0.25%)
Feb 22, 2006 19.66 19.85 19.40 19.68 396,492 +0.20(+1.03%)
Feb 21, 2006 19.79 19.79 19.16 19.48 605,136 -0.23(-1.17%)
Feb 17, 2006 19.89 19.91 19.52 19.71 395,135 -0.11(-0.55%)
Feb 16, 2006 19.22 19.84 19.10 19.82 969,500 +0.05(+0.25%)
Feb 15, 2006 19.18 19.77 18.80 19.77 699,970 +0.85(+4.49%)
Feb 14, 2006 19.10 19.35 18.63 18.92 650,857 -0.06(-0.32%)
Feb 13, 2006 18.97 19.13 18.75 18.98 327,022 +0.05(+0.26%)
Feb 10, 2006 18.94 18.96 18.62 18.93 285,082 -0.03(-0.16%)
Feb 09, 2006 19.00 19.27 18.91 18.96 433,708 +0.04(+0.21%)
Feb 08, 2006 19.28 19.29 18.78 18.92 535,098 -0.23(-1.20%)
Feb 07, 2006 19.65 19.80 19.08 19.15 708,157 +0.10(+0.52%)
Feb 06, 2006 19.01 19.36 18.89 19.05 241,329 +0.04(+0.21%)
Feb 03, 2006 19.02 19.25 18.87 19.01 246,825 -0.12(-0.63%)
Feb 02, 2006 19.00 19.18 18.65 19.13 423,902 +0.04(+0.21%)
Feb 01, 2006 19.13 19.28 18.82 19.09 589,900 -0.16(-0.83%)
Jan 31, 2006 19.32 19.69 19.07 19.25 827,918 +0.05(+0.26%)
Jan 30, 2006 18.87 19.45 18.84 19.20 1,155,065 +0.26(+1.37%)
Jan 27, 2006 18.99 19.16 18.78 18.94 308,755 -0.05(-0.26%)
Jan 26, 2006 18.86 19.02 18.70 18.99 227,604 +0.27(+1.44%)
Jan 25, 2006 19.09 19.21 18.43 18.72 647,410 -0.07(-0.37%)
Jan 24, 2006 18.96 18.96 18.31 18.79 564,355 -0.07(-0.37%)
Jan 23, 2006 19.11 19.13 18.60 18.86 803,870 -0.14(-0.74%)
Jan 20, 2006 18.51 19.09 18.28 19.00 1,122,733 +0.85(+4.68%)
Jan 19, 2006 17.91 18.52 17.70 18.15 424,952 +0.22(+1.23%)
Jan 18, 2006 17.80 18.41 17.45 17.93 309,408 -0.05(-0.28%)
Jan 17, 2006 18.25 18.43 17.91 17.98 403,418 -0.20(-1.10%)
Jan 13, 2006 18.35 18.42 17.88 18.18 338,859 -0.12(-0.66%)
Jan 12, 2006 17.50 18.42 17.41 18.30 868,400 +0.74(+4.21%)
Jan 11, 2006 17.20 17.56 17.13 17.56 743,218 +0.34(+1.97%)
Jan 10, 2006 17.18 17.28 16.92 17.22 586,354 +0.05(+0.29%)
Jan 09, 2006 16.97 17.44 16.90 17.17 929,566 +0.28(+1.66%)
Jan 06, 2006 17.00 17.01 16.66 16.89 282,032 +0.05(+0.30%)
Jan 05, 2006 16.69 17.15 16.68 16.84 281,153 +0.14(+0.84%)
Jan 04, 2006 16.85 17.05 16.54 16.70 666,645 -0.20(-1.18%)
Jan 03, 2006 17.58 17.61 16.76 16.90 932,983 -0.55(-3.15%)
Dec 30, 2005 17.46 17.57 17.35 17.45 304,660 -0.05(-0.29%)
Dec 29, 2005 17.48 17.59 17.11 17.50 337,357 +0.05(+0.29%)
Dec 28, 2005 17.55 17.68 17.43 17.45 402,700 -0.02(-0.11%)
Dec 27, 2005 17.70 17.99 17.46 17.47 387,900 -0.26(-1.47%)
Dec 23, 2005 17.60 17.84 17.55 17.73 248,262 +0.14(+0.80%)
Dec 22, 2005 17.59 17.59 17.25 17.59 484,968 +0.10(+0.57%)
Dec 21, 2005 17.22 17.80 17.20 17.49 554,446 +0.20(+1.16%)
Dec 20, 2005 17.00 17.56 16.82 17.29 675,797 +0.34(+2.01%)
Dec 19, 2005 17.56 17.75 16.81 16.95 415,262 -0.61(-3.47%)
Dec 16, 2005 17.99 18.08 17.45 17.56 614,800 -0.30(-1.68%)
Dec 15, 2005 18.35 18.46 17.71 17.86 506,779 -0.39(-2.14%)
Dec 14, 2005 18.81 18.83 18.14 18.25 433,398 -0.54(-2.87%)
Dec 13, 2005 18.95 19.05 18.44 18.79 535,885 -0.15(-0.79%)
Dec 12, 2005 19.10 19.35 18.83 18.94 228,568 -0.20(-1.04%)
Dec 09, 2005 18.90 19.16 18.52 19.14 380,726 +0.31(+1.65%)
Dec 08, 2005 18.81 18.94 18.59 18.83 297,043 +0.19(+1.02%)
Dec 07, 2005 18.50 18.91 18.40 18.64 584,728 +0.19(+1.03%)
Dec 06, 2005 18.79 18.79 18.40 18.45 331,675 -0.20(-1.07%)
Dec 05, 2005 18.79 18.85 18.51 18.65 239,523 -0.20(-1.06%)
Dec 02, 2005 19.07 19.20 18.61 18.85 526,975 -0.26(-1.36%)
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.