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 (%)
Mar 31, 2006 20.60 20.89 20.48 20.57 453,703 -0.13(-0.63%)
Mar 30, 2006 20.62 20.94 20.52 20.70 406,490 -0.04(-0.19%)
Mar 29, 2006 20.61 20.83 20.44 20.74 383,913 +0.21(+1.02%)
Mar 28, 2006 20.40 20.80 20.40 20.53 694,632 +0.14(+0.69%)
Mar 27, 2006 21.03 21.12 20.31 20.39 599,658 -0.71(-3.36%)
Mar 24, 2006 21.25 21.35 20.96 21.10 527,846 -0.08(-0.38%)
Mar 23, 2006 21.30 21.50 20.86 21.18 347,300 -0.07(-0.33%)
Mar 22, 2006 20.87 21.42 20.61 21.25 654,300 +0.28(+1.34%)
Mar 21, 2006 21.27 21.58 20.86 20.97 464,250 -0.33(-1.55%)
Mar 20, 2006 21.36 22.00 21.24 21.30 846,618 -0.15(-0.70%)
Mar 17, 2006 21.31 21.85 20.95 21.45 1,180,593 +0.25(+1.18%)
Mar 16, 2006 20.97 21.33 20.65 21.20 1,483,488 +0.28(+1.34%)
Mar 15, 2006 21.06 21.20 20.60 20.92 830,272 -0.14(-0.66%)
Mar 14, 2006 21.25 21.25 20.73 21.06 1,124,140 -0.34(-1.59%)
Mar 13, 2006 20.75 21.65 19.85 21.40 5,470,607 +1.94(+9.97%)
Mar 10, 2006 18.99 20.09 18.91 19.46 1,409,509 +0.68(+3.62%)
Mar 09, 2006 19.20 19.20 18.39 18.78 944,550 -0.34(-1.78%)
Mar 08, 2006 19.55 19.58 18.76 19.12 920,237 -0.38(-1.95%)
Mar 07, 2006 19.58 19.91 19.30 19.50 538,778 -0.09(-0.46%)
Mar 06, 2006 20.10 20.11 19.49 19.59 754,703 -0.52(-2.59%)
Mar 03, 2006 20.33 20.55 20.00 20.11 742,885 -0.40(-1.95%)
Mar 02, 2006 20.65 20.65 20.29 20.51 723,714 -0.09(-0.44%)
Mar 01, 2006 20.40 20.70 20.18 20.60 865,551 +0.21(+1.03%)
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%)
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.