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, 2006 25.40 26.10 25.03 25.96 1,258,825 +0.66(+2.61%)
Oct 30, 2006 25.38 25.58 24.98 25.30 527,235 -0.17(-0.67%)
Oct 27, 2006 25.26 25.70 24.70 25.47 1,060,721 +0.23(+0.91%)
Oct 26, 2006 24.65 25.30 24.51 25.24 1,892,223 +0.68(+2.77%)
Oct 25, 2006 23.90 24.56 23.19 24.56 2,633,999 +1.11(+4.73%)
Oct 24, 2006 23.75 23.91 23.09 23.45 657,306 -0.28(-1.18%)
Oct 23, 2006 23.40 24.11 23.40 23.73 741,559 +0.16(+0.68%)
Oct 20, 2006 23.74 23.86 23.48 23.57 424,405 -0.05(-0.21%)
Oct 19, 2006 23.50 23.82 23.40 23.62 796,006 +0.10(+0.43%)
Oct 18, 2006 23.62 23.95 23.36 23.52 576,112 +0.13(+0.56%)
Oct 17, 2006 23.02 23.59 23.01 23.39 514,351 +0.20(+0.86%)
Oct 16, 2006 23.47 23.72 23.17 23.19 497,159 -0.21(-0.90%)
Oct 13, 2006 23.60 23.82 23.34 23.40 422,120 -0.14(-0.59%)
Oct 12, 2006 22.75 23.59 22.56 23.54 713,995 +0.99(+4.39%)
Oct 11, 2006 22.59 22.81 22.10 22.55 649,973 -0.10(-0.44%)
Oct 10, 2006 23.24 23.30 22.44 22.65 697,364 -0.61(-2.62%)
Oct 09, 2006 23.30 23.46 23.06 23.26 373,354 -0.04(-0.17%)
Oct 06, 2006 23.16 23.47 22.92 23.30 457,970 +0.15(+0.65%)
Oct 05, 2006 22.66 23.31 22.66 23.15 1,512,766 +0.41(+1.80%)
Oct 04, 2006 22.45 22.88 22.37 22.74 654,195 +0.29(+1.29%)
Oct 03, 2006 22.14 22.86 22.05 22.45 623,346 +0.18(+0.81%)
Oct 02, 2006 22.50 23.07 22.16 22.27 446,380 -0.29(-1.29%)
Sep 29, 2006 22.91 23.25 22.48 22.56 934,033 -0.42(-1.83%)
Sep 28, 2006 22.97 23.17 22.63 22.98 356,608 +0.11(+0.48%)
Sep 27, 2006 22.35 23.05 22.29 22.87 425,427 +0.35(+1.55%)
Sep 26, 2006 22.40 22.61 22.13 22.52 306,647 +0.02(+0.09%)
Sep 25, 2006 22.19 22.56 21.94 22.50 305,850 +0.36(+1.63%)
Sep 22, 2006 22.51 22.56 21.81 22.14 352,955 -0.36(-1.60%)
Sep 21, 2006 22.94 22.96 22.24 22.50 454,047 -0.29(-1.27%)
Sep 20, 2006 22.85 23.09 22.60 22.79 508,754 +0.15(+0.66%)
Sep 19, 2006 22.49 22.73 21.95 22.64 369,701 +0.26(+1.16%)
Sep 18, 2006 22.51 22.69 22.20 22.38 251,991 -0.19(-0.84%)
Sep 15, 2006 22.85 22.86 22.41 22.57 726,829 -0.11(-0.49%)
Sep 14, 2006 22.61 22.68 22.18 22.68 672,978 -0.08(-0.35%)
Sep 13, 2006 22.79 23.00 22.60 22.76 493,218 +0.04(+0.18%)
Sep 12, 2006 22.03 22.89 21.89 22.72 577,950 +0.77(+3.51%)
Sep 11, 2006 21.57 22.06 21.50 21.95 501,503 +0.12(+0.55%)
Sep 08, 2006 21.79 22.36 21.55 21.83 717,065 +0.18(+0.83%)
Sep 07, 2006 21.82 21.94 21.56 21.65 525,400 -0.22(-1.01%)
Sep 06, 2006 22.51 22.58 21.86 21.87 391,812 -0.77(-3.40%)
Sep 05, 2006 22.67 22.85 22.54 22.64 520,718 +0.08(+0.35%)
Sep 01, 2006 22.67 22.70 22.39 22.56 270,321 +0.00(+0.00%)
Aug 31, 2006 22.66 22.74 22.45 22.56 628,509 -0.02(-0.09%)
Aug 30, 2006 22.54 22.69 22.36 22.58 446,967 +0.11(+0.49%)
Aug 29, 2006 22.15 22.57 21.86 22.47 891,921 +0.44(+2.00%)
Aug 28, 2006 22.00 22.15 21.76 22.03 475,053 +0.08(+0.36%)
Aug 25, 2006 22.01 22.19 21.64 21.95 291,755 -0.06(-0.27%)
Aug 24, 2006 21.98 22.35 21.68 22.01 269,311 +0.14(+0.64%)
Aug 23, 2006 22.46 22.58 21.62 21.87 342,322 -0.49(-2.19%)
Aug 22, 2006 21.95 22.50 21.78 22.36 544,351 +0.47(+2.15%)
Aug 21, 2006 21.66 22.05 21.64 21.89 361,721 +0.06(+0.27%)
Aug 18, 2006 21.93 21.98 21.71 21.83 159,160 -0.02(-0.09%)
Aug 17, 2006 21.63 21.93 21.45 21.85 289,245 +0.26(+1.20%)
Aug 16, 2006 21.63 21.65 21.13 21.59 371,279 +0.14(+0.65%)
Aug 15, 2006 20.73 21.71 20.71 21.45 753,994 +1.00(+4.89%)
Aug 14, 2006 20.50 21.08 20.39 20.45 217,547 +0.15(+0.74%)
Aug 11, 2006 20.40 20.60 20.00 20.30 178,292 -0.07(-0.34%)
Aug 10, 2006 19.95 20.58 19.51 20.37 336,119 +0.35(+1.75%)
Aug 09, 2006 20.41 20.89 20.02 20.02 224,473 -0.12(-0.60%)
Aug 08, 2006 20.49 20.98 19.95 20.14 386,709 -0.26(-1.27%)
Aug 07, 2006 20.86 20.93 19.95 20.40 365,977 -0.65(-3.09%)
Aug 04, 2006 21.35 21.64 20.57 21.05 335,605 -0.05(-0.24%)
Aug 03, 2006 20.75 21.33 20.35 21.10 302,818 +0.10(+0.48%)
Aug 02, 2006 21.00 21.35 20.83 21.00 415,486 +0.14(+0.67%)
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.