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 (%)
Nov 30, 2007 18.05 18.12 17.56 17.68 468,380 -0.15(-0.84%)
Nov 29, 2007 18.06 18.11 17.70 17.83 310,538 -0.19(-1.05%)
Nov 28, 2007 17.75 18.06 17.58 18.02 394,317 +0.50(+2.85%)
Nov 27, 2007 17.05 17.59 16.74 17.52 468,467 +0.51(+3.00%)
Nov 26, 2007 17.95 18.15 16.68 17.01 560,529 -0.88(-4.92%)
Nov 23, 2007 17.73 18.02 17.61 17.89 224,059 +0.33(+1.88%)
Nov 21, 2007 17.48 17.64 17.22 17.56 318,010 +0.01(+0.06%)
Nov 20, 2007 17.38 17.67 17.28 17.55 368,712 +0.14(+0.80%)
Nov 19, 2007 17.42 17.59 17.20 17.41 351,057 -0.23(-1.30%)
Nov 16, 2007 17.83 18.05 17.28 17.64 546,081 -0.14(-0.79%)
Nov 15, 2007 18.15 18.52 17.58 17.78 257,477 -0.48(-2.63%)
Nov 14, 2007 18.17 18.50 17.86 18.26 355,570 +0.16(+0.88%)
Nov 13, 2007 18.25 18.50 17.52 18.10 464,405 +0.04(+0.22%)
Nov 12, 2007 18.20 18.54 17.72 18.06 268,347 -0.13(-0.71%)
Nov 09, 2007 17.79 18.46 17.79 18.19 404,794 +0.15(+0.83%)
Nov 08, 2007 18.22 18.54 17.60 18.04 518,905 -0.03(-0.17%)
Nov 07, 2007 18.67 18.85 18.03 18.07 366,755 -0.81(-4.29%)
Nov 06, 2007 18.83 18.96 18.50 18.88 224,882 +0.20(+1.07%)
Nov 05, 2007 18.34 18.92 18.34 18.68 302,328 -0.11(-0.59%)
Nov 02, 2007 18.96 19.05 18.32 18.79 362,303 +0.02(+0.11%)
Nov 01, 2007 18.97 19.28 18.75 18.77 549,806 -0.38(-1.98%)
Oct 31, 2007 18.71 19.30 18.67 19.15 513,223 +0.43(+2.30%)
Oct 30, 2007 18.34 19.10 18.32 18.72 597,654 +0.34(+1.85%)
Oct 29, 2007 18.31 18.62 18.26 18.38 292,530 +0.09(+0.49%)
Oct 26, 2007 18.59 18.63 18.00 18.29 739,057 -0.11(-0.60%)
Oct 25, 2007 17.95 19.07 17.35 18.40 1,963,512 +0.60(+3.37%)
Oct 24, 2007 17.77 18.38 17.16 17.80 696,652 -0.20(-1.11%)
Oct 23, 2007 18.17 18.17 17.35 18.00 425,096 +0.09(+0.50%)
Oct 22, 2007 17.57 18.22 17.36 17.91 547,100 +0.18(+1.02%)
Oct 19, 2007 18.28 18.38 17.62 17.73 448,795 -0.56(-3.06%)
Oct 18, 2007 18.66 18.66 18.22 18.29 409,013 -0.45(-2.40%)
Oct 17, 2007 19.09 19.09 18.51 18.74 341,394 -0.13(-0.69%)
Oct 16, 2007 18.91 19.21 18.87 18.87 452,736 -0.19(-1.00%)
Oct 15, 2007 19.53 19.68 18.99 19.06 892,722 -0.36(-1.85%)
Oct 12, 2007 19.26 19.50 19.16 19.42 356,224 +0.15(+0.78%)
Oct 11, 2007 19.41 19.75 19.18 19.27 751,264 -0.09(-0.46%)
Oct 10, 2007 19.20 19.40 18.90 19.36 249,586 +0.08(+0.41%)
Oct 09, 2007 19.11 19.59 18.83 19.28 303,342 +0.19(+1.00%)
Oct 08, 2007 19.06 19.28 19.01 19.09 308,948 +0.03(+0.16%)
Oct 05, 2007 19.15 19.22 18.90 19.06 393,603 +0.15(+0.79%)
Oct 04, 2007 18.97 19.01 18.71 18.91 255,447 +0.02(+0.11%)
Oct 03, 2007 19.09 19.39 18.74 18.89 377,097 -0.27(-1.41%)
Oct 02, 2007 19.50 19.59 18.86 19.16 990,505 +0.76(+4.13%)
Oct 01, 2007 17.84 18.49 17.84 18.40 425,832 +0.59(+3.31%)
Sep 28, 2007 18.44 18.55 17.67 17.81 465,409 -0.57(-3.10%)
Sep 27, 2007 17.25 18.42 17.18 18.38 622,923 +0.88(+5.03%)
Sep 26, 2007 17.37 17.97 17.37 17.50 332,870 -0.10(-0.57%)
Sep 25, 2007 17.03 17.76 17.03 17.60 573,269 +0.49(+2.86%)
Sep 24, 2007 17.06 17.23 16.88 17.11 386,008 +0.10(+0.59%)
Sep 21, 2007 16.90 17.06 16.75 17.01 540,543 +0.27(+1.61%)
Sep 20, 2007 16.59 16.89 16.55 16.74 415,177 +0.14(+0.84%)
Sep 19, 2007 16.28 16.69 16.09 16.60 540,987 +0.47(+2.91%)
Sep 18, 2007 15.52 16.44 15.43 16.13 495,925 +0.69(+4.47%)
Sep 17, 2007 15.78 15.78 15.17 15.44 616,318 -0.41(-2.59%)
Sep 14, 2007 15.38 15.93 15.29 15.85 276,546 +0.58(+3.80%)
Sep 13, 2007 15.63 15.68 15.15 15.27 429,423 -0.25(-1.61%)
Sep 12, 2007 15.67 15.81 15.37 15.52 459,305 -0.18(-1.15%)
Sep 11, 2007 16.01 16.32 15.63 15.70 478,457 -0.25(-1.57%)
Sep 10, 2007 16.47 16.54 15.64 15.95 335,495 -0.46(-2.80%)
Sep 07, 2007 16.41 16.60 16.13 16.41 408,830 -0.25(-1.50%)
Sep 06, 2007 16.59 16.93 16.55 16.66 261,029 +0.09(+0.54%)
Sep 05, 2007 16.81 17.03 16.55 16.57 469,439 -0.38(-2.24%)
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.