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, 2007 27.18 27.29 26.61 26.97 703,468 -0.30(-1.10%)
Feb 27, 2007 27.24 27.43 26.72 27.27 883,088 -0.27(-0.98%)
Feb 26, 2007 27.71 27.86 27.24 27.54 633,843 -0.13(-0.47%)
Feb 23, 2007 28.10 28.13 27.61 27.67 584,003 -0.51(-1.81%)
Feb 22, 2007 28.65 28.68 28.10 28.18 719,020 -0.50(-1.74%)
Feb 21, 2007 28.70 28.98 28.35 28.68 478,397 -0.13(-0.45%)
Feb 20, 2007 28.58 29.16 28.52 28.81 850,326 +0.21(+0.73%)
Feb 16, 2007 29.11 29.11 28.44 28.60 875,131 -0.51(-1.75%)
Feb 15, 2007 29.78 29.78 29.11 29.11 984,078 -0.54(-1.82%)
Feb 14, 2007 30.24 30.45 29.14 29.65 1,445,775 -1.01(-3.29%)
Feb 13, 2007 30.61 30.90 30.34 30.66 816,294 +0.04(+0.13%)
Feb 12, 2007 29.61 31.17 29.23 30.62 1,469,806 +1.07(+3.62%)
Feb 09, 2007 30.28 30.34 29.08 29.55 507,247 -0.69(-2.28%)
Feb 08, 2007 29.63 30.48 29.63 30.24 418,537 +0.51(+1.72%)
Feb 07, 2007 29.68 30.19 29.55 29.73 455,561 +0.00(+0.00%)
Feb 06, 2007 29.82 29.92 29.39 29.73 449,284 +0.05(+0.17%)
Feb 05, 2007 29.90 30.20 29.59 29.68 554,405 -0.38(-1.26%)
Feb 02, 2007 30.71 30.86 29.84 30.06 672,016 -0.80(-2.59%)
Feb 01, 2007 30.56 31.00 30.30 30.86 749,163 +0.24(+0.78%)
Jan 31, 2007 29.89 30.76 29.60 30.62 1,190,859 +0.58(+1.93%)
Jan 30, 2007 29.22 30.27 29.19 30.04 1,583,989 +0.75(+2.56%)
Jan 29, 2007 29.21 29.47 28.83 29.29 736,885 -0.08(-0.27%)
Jan 26, 2007 28.30 29.48 28.11 29.37 1,615,419 +1.10(+3.89%)
Jan 25, 2007 29.42 29.68 25.36 28.27 4,906,639 -0.98(-3.35%)
Jan 24, 2007 31.75 31.99 28.66 29.25 5,886,224 -1.16(-3.81%)
Jan 23, 2007 30.69 30.95 30.19 30.41 900,063 -0.41(-1.33%)
Jan 22, 2007 30.85 30.98 30.52 30.82 702,807 +0.06(+0.20%)
Jan 19, 2007 29.89 30.80 29.63 30.76 727,747 +0.75(+2.50%)
Jan 18, 2007 30.36 30.58 29.72 30.01 816,551 -0.47(-1.54%)
Jan 17, 2007 29.50 30.70 28.56 30.48 2,140,925 +0.75(+2.52%)
Jan 16, 2007 32.86 33.61 28.87 29.73 3,789,772 -4.02(-11.91%)
Jan 12, 2007 33.99 34.60 33.65 33.75 595,720 -0.36(-1.06%)
Jan 11, 2007 33.70 34.73 33.49 34.11 720,196 +0.40(+1.19%)
Jan 10, 2007 32.73 34.08 32.73 33.71 1,021,464 +0.73(+2.21%)
Jan 09, 2007 32.64 33.00 32.64 32.98 573,579 +0.39(+1.20%)
Jan 08, 2007 32.30 32.97 32.02 32.59 873,302 +0.36(+1.12%)
Jan 05, 2007 31.91 32.52 31.91 32.23 646,950 +0.24(+0.75%)
Jan 04, 2007 31.59 32.27 31.47 31.99 1,191,911 +0.49(+1.56%)
Jan 03, 2007 31.93 32.49 30.44 31.50 1,440,376 -0.22(-0.69%)
Dec 29, 2006 31.85 32.01 31.50 31.72 471,874 -0.08(-0.25%)
Dec 28, 2006 31.66 32.01 31.44 31.80 493,096 +0.18(+0.57%)
Dec 27, 2006 31.91 31.97 31.37 31.62 415,623 -0.12(-0.38%)
Dec 26, 2006 31.59 31.95 31.40 31.74 293,512 +0.04(+0.13%)
Dec 22, 2006 31.77 31.90 31.39 31.70 386,068 -0.08(-0.25%)
Dec 21, 2006 31.94 32.20 31.42 31.78 464,394 -0.21(-0.66%)
Dec 20, 2006 31.30 32.42 31.30 31.99 851,900 +0.84(+2.70%)
Dec 19, 2006 31.23 31.39 31.10 31.15 746,965 -0.13(-0.42%)
Dec 18, 2006 31.67 31.98 31.12 31.28 522,321 -0.27(-0.86%)
Dec 15, 2006 31.09 31.92 31.05 31.55 1,091,799 +0.51(+1.64%)
Dec 14, 2006 31.16 31.34 30.84 31.04 669,742 -0.06(-0.19%)
Dec 13, 2006 31.37 31.64 30.77 31.10 1,083,552 -0.01(-0.03%)
Dec 12, 2006 31.27 31.98 30.96 31.11 1,402,315 -0.09(-0.29%)
Dec 11, 2006 30.05 31.74 28.86 31.20 4,297,970 -1.90(-5.74%)
Dec 08, 2006 30.09 36.18 30.00 33.10 11,396,152 +2.70(+8.88%)
Dec 07, 2006 30.41 30.77 30.15 30.40 788,250 +0.05(+0.16%)
Dec 06, 2006 30.24 30.88 29.94 30.35 1,453,934 -0.04(-0.13%)
Dec 05, 2006 29.75 31.42 29.56 30.39 2,203,077 +0.76(+2.56%)
Dec 04, 2006 29.05 29.64 28.90 29.63 1,241,413 +0.58(+2.00%)
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.