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, 2011 17.49 17.53 17.15 17.39 296,855 +0.10(+0.58%)
Feb 25, 2011 17.15 17.34 17.01 17.29 378,478 +0.12(+0.70%)
Feb 24, 2011 17.26 17.29 17.01 17.17 432,787 -0.03(-0.17%)
Feb 23, 2011 17.25 17.38 17.08 17.20 552,750 -0.05(-0.29%)
Feb 22, 2011 17.23 17.73 17.04 17.25 666,184 -0.20(-1.15%)
Feb 18, 2011 16.91 17.51 16.80 17.45 662,616 +0.67(+3.99%)
Feb 17, 2011 16.28 16.80 16.28 16.78 645,453 +0.51(+3.13%)
Feb 16, 2011 15.89 16.43 15.49 16.27 648,092 +0.91(+5.92%)
Feb 15, 2011 15.15 15.53 15.10 15.36 278,322 +0.13(+0.85%)
Feb 14, 2011 14.99 15.36 14.99 15.23 286,485 +0.24(+1.60%)
Feb 11, 2011 15.00 15.14 14.92 14.99 223,222 -0.09(-0.60%)
Feb 10, 2011 15.11 15.22 15.00 15.08 213,963 -0.15(-0.98%)
Feb 09, 2011 15.38 15.57 15.09 15.23 215,411 -0.27(-1.74%)
Feb 08, 2011 15.42 15.73 15.28 15.50 243,385 +0.02(+0.11%)
Feb 07, 2011 15.58 15.84 15.41 15.48 138,264 -0.15(-0.94%)
Feb 04, 2011 15.52 15.67 15.35 15.63 207,308 +0.13(+0.84%)
Feb 03, 2011 15.57 15.60 15.26 15.50 233,376 -0.12(-0.74%)
Feb 02, 2011 15.88 16.09 15.45 15.62 196,731 -0.32(-2.04%)
Feb 01, 2011 15.74 16.18 15.74 15.94 369,247 +0.26(+1.66%)
Jan 31, 2011 15.52 15.98 15.47 15.68 321,131 +0.31(+2.02%)
Jan 28, 2011 16.11 16.11 15.28 15.37 372,620 -0.77(-4.77%)
Jan 27, 2011 16.34 16.39 16.01 16.14 263,624 -0.25(-1.53%)
Jan 26, 2011 15.99 16.59 15.97 16.39 363,643 +0.46(+2.89%)
Jan 25, 2011 15.95 16.00 15.75 15.93 215,804 -0.13(-0.81%)
Jan 24, 2011 15.65 16.20 15.56 16.06 326,969 +0.45(+2.88%)
Jan 21, 2011 15.62 15.73 15.50 15.61 326,915 +0.11(+0.71%)
Jan 20, 2011 15.75 15.85 15.35 15.50 230,741 -0.35(-2.21%)
Jan 19, 2011 16.33 16.40 15.72 15.85 399,195 -0.52(-3.18%)
Jan 18, 2011 15.92 16.42 15.72 16.37 445,853 +0.45(+2.83%)
Jan 14, 2011 15.37 15.99 15.29 15.92 407,634 +0.60(+3.92%)
Jan 13, 2011 15.06 15.36 14.92 15.32 228,935 +0.29(+1.93%)
Jan 12, 2011 14.62 15.04 14.61 15.03 319,087 +0.55(+3.80%)
Jan 11, 2011 14.36 14.61 14.21 14.48 149,981 +0.15(+1.05%)
Jan 10, 2011 14.33 14.40 14.18 14.33 192,238 -0.07(-0.49%)
Jan 07, 2011 14.50 14.61 13.97 14.40 273,565 -0.10(-0.71%)
Jan 06, 2011 14.56 14.85 14.39 14.50 222,322 -0.02(-0.12%)
Jan 05, 2011 14.23 14.55 14.20 14.52 223,269 +0.30(+2.11%)
Jan 04, 2011 14.49 14.83 14.00 14.22 352,499 -0.17(-1.18%)
Jan 03, 2011 14.27 14.64 14.25 14.39 310,296 +0.26(+1.84%)
Dec 31, 2010 14.43 14.63 14.13 14.13 229,793 -0.30(-2.08%)
Dec 30, 2010 14.54 14.84 14.42 14.43 255,210 -0.10(-0.69%)
Dec 29, 2010 14.74 14.81 14.38 14.53 155,509 -0.24(-1.62%)
Dec 28, 2010 15.04 15.04 14.61 14.77 159,710 -0.21(-1.40%)
Dec 27, 2010 15.10 15.18 14.89 14.98 65,554 -0.12(-0.79%)
Dec 23, 2010 14.95 15.23 14.80 15.10 183,642 +0.11(+0.73%)
Dec 22, 2010 15.31 15.33 14.90 14.99 154,394 -0.22(-1.45%)
Dec 21, 2010 15.16 15.21 14.93 15.21 212,781 +0.15(+1.00%)
Dec 20, 2010 14.86 15.20 14.65 15.06 412,056 +0.33(+2.24%)
Dec 17, 2010 14.75 14.78 14.40 14.73 527,713 +0.03(+0.19%)
Dec 16, 2010 14.32 14.74 14.14 14.70 326,509 +0.44(+3.10%)
Dec 15, 2010 14.22 14.58 14.07 14.26 454,548 +0.07(+0.49%)
Dec 14, 2010 14.07 14.27 13.73 14.19 274,345 +0.20(+1.43%)
Dec 13, 2010 14.00 14.20 13.88 13.99 227,986 +0.02(+0.14%)
Dec 10, 2010 13.64 14.09 13.50 13.97 550,035 +0.36(+2.65%)
Dec 09, 2010 13.59 13.68 13.49 13.61 263,994 +0.11(+0.81%)
Dec 08, 2010 13.60 13.74 13.49 13.50 170,182 -0.04(-0.30%)
Dec 07, 2010 13.45 13.78 13.45 13.54 347,061 +0.16(+1.20%)
Dec 06, 2010 13.35 13.47 13.17 13.38 202,360 -0.05(-0.37%)
Dec 03, 2010 13.33 13.48 13.20 13.43 184,995 +0.06(+0.45%)
Dec 02, 2010 13.54 13.62 13.24 13.37 363,773 -0.20(-1.47%)
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.