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, 2005 17.99 18.86 17.80 18.27 588,124 +0.42(+2.35%)
Nov 29, 2005 18.20 18.34 17.82 17.85 281,607 -0.32(-1.76%)
Nov 28, 2005 18.51 18.78 18.15 18.17 275,519 -0.36(-1.94%)
Nov 25, 2005 18.58 18.59 18.43 18.53 49,207 +0.03(+0.16%)
Nov 23, 2005 18.67 18.81 18.40 18.50 363,924 -0.19(-1.02%)
Nov 22, 2005 18.70 18.85 18.50 18.69 233,390 -0.06(-0.32%)
Nov 21, 2005 18.52 18.80 18.28 18.75 364,610 +0.21(+1.13%)
Nov 18, 2005 18.80 18.88 18.45 18.54 517,158 +0.00(+0.00%)
Nov 17, 2005 18.56 18.63 18.35 18.54 408,668 +0.06(+0.32%)
Nov 16, 2005 18.51 18.82 18.28 18.48 349,725 -0.03(-0.16%)
Nov 15, 2005 18.73 19.00 18.51 18.51 312,842 -0.16(-0.86%)
Nov 14, 2005 19.09 19.59 18.52 18.67 481,105 -0.38(-1.99%)
Nov 11, 2005 18.95 19.24 18.79 19.05 263,337 +0.07(+0.37%)
Nov 10, 2005 18.73 19.12 18.50 18.98 425,359 +0.27(+1.44%)
Nov 09, 2005 18.19 18.84 18.04 18.71 511,838 +0.65(+3.60%)
Nov 08, 2005 18.44 18.56 18.00 18.06 557,414 -0.43(-2.33%)
Nov 07, 2005 18.42 18.75 18.11 18.49 319,695 +0.15(+0.82%)
Nov 04, 2005 17.73 18.40 17.50 18.34 396,505 +0.60(+3.38%)
Nov 03, 2005 17.75 18.45 17.50 17.74 763,224 +0.10(+0.57%)
Nov 02, 2005 16.70 17.67 16.70 17.64 667,293 +0.97(+5.82%)
Nov 01, 2005 17.03 17.17 16.52 16.67 562,586 -0.47(-2.74%)
Oct 31, 2005 16.59 17.39 16.57 17.14 535,833 +0.69(+4.19%)
Oct 28, 2005 16.41 16.58 16.11 16.45 353,342 +0.14(+0.86%)
Oct 27, 2005 16.87 16.99 16.25 16.31 546,811 -0.63(-3.72%)
Oct 26, 2005 16.58 17.20 16.36 16.94 727,909 +0.39(+2.36%)
Oct 25, 2005 16.49 16.65 16.05 16.55 646,764 +0.00(+0.00%)
Oct 24, 2005 16.31 16.84 16.18 16.55 683,972 +0.28(+1.72%)
Oct 21, 2005 16.44 16.50 15.99 16.27 909,471 -0.23(-1.39%)
Oct 20, 2005 17.02 17.29 16.41 16.50 755,081 -0.60(-3.51%)
Oct 19, 2005 17.28 17.28 16.50 17.10 1,907,651 +1.01(+6.28%)
Oct 18, 2005 16.26 16.33 15.96 16.09 781,705 -0.16(-0.98%)
Oct 17, 2005 16.42 16.50 16.22 16.25 728,211 -0.23(-1.40%)
Oct 14, 2005 16.12 16.61 15.73 16.48 909,562 +0.40(+2.49%)
Oct 13, 2005 15.98 16.20 15.50 16.08 1,083,475 +0.16(+1.01%)
Oct 12, 2005 16.31 16.45 15.77 15.92 1,397,482 -0.39(-2.39%)
Oct 11, 2005 16.33 16.39 16.01 16.31 1,095,975 -0.07(-0.43%)
Oct 10, 2005 16.82 16.82 16.26 16.38 1,057,347 -0.37(-2.21%)
Oct 07, 2005 17.00 17.21 16.65 16.75 1,199,764 -0.28(-1.64%)
Oct 06, 2005 16.56 17.72 16.50 17.03 9,479,595 -4.90(-22.34%)
Oct 05, 2005 23.31 23.50 21.70 21.93 1,767,826 -1.41(-6.04%)
Oct 04, 2005 23.05 23.70 23.05 23.34 388,309 +0.25(+1.08%)
Oct 03, 2005 22.85 23.40 22.85 23.09 482,566 +0.08(+0.35%)
Sep 30, 2005 21.50 23.24 21.50 23.01 1,373,804 +1.47(+6.82%)
Sep 29, 2005 20.16 21.57 20.13 21.54 1,213,666 +1.35(+6.69%)
Sep 28, 2005 20.88 20.88 20.14 20.19 773,918 -0.68(-3.26%)
Sep 27, 2005 21.13 21.13 20.67 20.87 624,029 -0.29(-1.37%)
Sep 26, 2005 21.43 21.46 20.95 21.16 367,474 -0.15(-0.70%)
Sep 23, 2005 21.31 21.40 20.92 21.31 335,447 +0.00(+0.00%)
Sep 22, 2005 21.31 21.50 21.15 21.31 422,670 -0.14(-0.65%)
Sep 21, 2005 21.37 21.62 21.35 21.45 564,258 -0.05(-0.23%)
Sep 20, 2005 21.45 21.75 21.36 21.50 655,549 +0.17(+0.80%)
Sep 19, 2005 21.37 21.62 21.17 21.33 489,584 -0.08(-0.37%)
Sep 16, 2005 21.15 21.64 21.14 21.41 791,182 +0.39(+1.86%)
Sep 15, 2005 21.03 21.09 20.80 21.02 450,259 +0.07(+0.33%)
Sep 14, 2005 20.55 21.00 20.55 20.95 577,900 +0.31(+1.50%)
Sep 13, 2005 20.97 21.08 20.45 20.64 518,892 -0.41(-1.95%)
Sep 12, 2005 20.92 21.65 20.92 21.05 878,628 +0.05(+0.24%)
Sep 09, 2005 21.23 21.29 20.85 21.00 439,417 -0.24(-1.13%)
Sep 08, 2005 21.61 21.63 20.82 21.24 790,859 -0.40(-1.85%)
Sep 07, 2005 21.67 21.82 21.38 21.64 471,923 -0.15(-0.69%)
Sep 06, 2005 21.60 22.05 21.54 21.79 494,119 +0.30(+1.40%)
Sep 02, 2005 21.94 21.94 21.35 21.49 389,373 -0.57(-2.58%)
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.