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 (%)
Aug 31, 2007 16.62 16.83 16.40 16.70 211,954 +0.32(+1.95%)
Aug 30, 2007 16.19 16.64 15.92 16.38 294,024 -0.02(-0.12%)
Aug 29, 2007 15.96 16.52 15.83 16.40 492,293 +0.59(+3.73%)
Aug 28, 2007 16.13 16.24 15.81 15.81 335,096 -0.41(-2.53%)
Aug 27, 2007 16.54 16.60 16.20 16.22 378,270 -0.34(-2.05%)
Aug 24, 2007 16.62 16.94 16.39 16.56 602,853 -0.06(-0.36%)
Aug 23, 2007 17.11 17.11 16.55 16.62 535,326 -0.38(-2.24%)
Aug 22, 2007 17.06 17.25 16.85 17.00 319,960 +0.16(+0.95%)
Aug 21, 2007 16.95 17.25 16.79 16.84 395,926 -0.12(-0.71%)
Aug 20, 2007 16.52 17.01 16.28 16.96 683,522 +0.47(+2.85%)
Aug 17, 2007 16.50 16.82 16.01 16.49 705,028 +0.51(+3.19%)
Aug 16, 2007 15.70 16.15 15.48 15.98 1,062,195 +0.18(+1.14%)
Aug 15, 2007 15.26 16.20 15.11 15.80 805,315 +0.56(+3.67%)
Aug 14, 2007 15.15 15.55 15.00 15.24 561,067 +0.18(+1.20%)
Aug 13, 2007 15.21 15.85 15.00 15.06 1,367,247 +0.05(+0.33%)
Aug 10, 2007 15.12 16.50 14.43 15.01 1,951,615 -0.25(-1.64%)
Aug 09, 2007 15.65 15.87 15.23 15.26 1,885,269 -0.33(-2.12%)
Aug 08, 2007 15.54 16.10 15.39 15.59 1,434,247 +0.22(+1.43%)
Aug 07, 2007 15.03 15.74 14.80 15.37 1,147,748 +0.28(+1.86%)
Aug 06, 2007 15.00 15.16 14.26 15.09 1,056,648 +0.14(+0.94%)
Aug 03, 2007 14.92 15.91 14.84 14.95 759,767 -0.85(-5.38%)
Aug 02, 2007 16.06 16.26 15.78 15.80 986,257 -0.23(-1.43%)
Aug 01, 2007 15.86 16.13 15.49 16.03 1,216,120 +0.12(+0.75%)
Jul 31, 2007 16.06 16.47 15.90 15.91 926,384 -0.02(-0.13%)
Jul 30, 2007 16.50 16.50 15.85 15.93 929,739 -0.57(-3.45%)
Jul 27, 2007 17.70 17.70 16.40 16.50 793,818 -1.19(-6.73%)
Jul 26, 2007 17.97 18.10 17.31 17.69 682,098 -0.68(-3.70%)
Jul 25, 2007 18.42 18.83 17.74 18.37 755,346 +0.13(+0.71%)
Jul 24, 2007 19.01 19.12 18.18 18.24 808,811 -0.96(-5.00%)
Jul 23, 2007 19.27 19.45 18.74 19.20 871,339 -0.05(-0.26%)
Jul 20, 2007 20.36 20.55 18.09 19.25 2,666,049 -1.11(-5.45%)
Jul 19, 2007 16.89 21.30 16.64 20.36 3,935,285 +3.52(+20.90%)
Jul 18, 2007 16.82 16.87 16.57 16.84 394,357 -0.04(-0.24%)
Jul 17, 2007 17.17 17.26 16.73 16.88 818,179 -0.28(-1.63%)
Jul 16, 2007 17.25 17.47 17.15 17.16 696,160 -0.14(-0.81%)
Jul 13, 2007 17.00 17.40 16.99 17.30 687,745 +0.26(+1.53%)
Jul 12, 2007 17.09 17.10 16.90 17.04 607,707 +0.07(+0.41%)
Jul 11, 2007 16.82 17.10 16.72 16.97 1,087,667 +0.13(+0.77%)
Jul 10, 2007 16.95 17.04 16.75 16.84 1,222,058 -0.20(-1.17%)
Jul 09, 2007 16.49 17.06 16.40 17.04 1,361,972 +0.60(+3.65%)
Jul 06, 2007 16.40 16.47 16.20 16.44 504,139 +0.07(+0.43%)
Jul 05, 2007 16.09 16.47 16.08 16.37 1,075,413 +0.29(+1.80%)
Jul 03, 2007 16.27 16.36 15.82 16.08 1,545,603 -0.30(-1.83%)
Jul 02, 2007 17.74 17.79 16.27 16.38 1,823,778 -1.24(-7.04%)
Jun 29, 2007 17.75 17.82 17.48 17.62 721,187 -0.07(-0.40%)
Jun 28, 2007 17.77 18.04 17.66 17.69 680,581 -0.04(-0.23%)
Jun 27, 2007 17.40 17.78 17.27 17.73 711,821 +0.17(+0.97%)
Jun 26, 2007 17.80 17.80 17.25 17.56 798,611 -0.18(-1.01%)
Jun 25, 2007 17.90 18.07 17.60 17.74 652,301 -0.26(-1.44%)
Jun 22, 2007 18.25 18.34 17.40 18.00 2,294,471 -0.52(-2.81%)
Jun 21, 2007 19.14 19.21 18.48 18.52 916,101 -0.71(-3.69%)
Jun 20, 2007 19.74 19.97 19.14 19.23 468,300 -0.51(-2.58%)
Jun 19, 2007 20.00 20.13 19.64 19.74 493,400 -0.34(-1.69%)
Jun 18, 2007 20.17 20.48 19.95 20.08 840,200 -0.08(-0.40%)
Jun 15, 2007 19.58 20.31 19.43 20.16 1,225,600 +0.84(+4.35%)
Jun 14, 2007 19.27 19.42 19.10 19.32 548,500 +0.10(+0.52%)
Jun 13, 2007 19.36 19.36 18.90 19.22 746,800 -0.03(-0.16%)
Jun 12, 2007 19.61 19.63 18.86 19.25 1,157,600 -0.46(-2.33%)
Jun 11, 2007 19.92 20.04 19.63 19.71 395,193 -0.20(-1.00%)
Jun 08, 2007 19.65 20.03 19.63 19.91 468,264 +0.26(+1.32%)
Jun 07, 2007 19.85 20.03 19.36 19.65 808,370 -0.24(-1.21%)
Jun 06, 2007 19.95 20.12 19.74 19.89 661,679 -0.19(-0.95%)
Jun 05, 2007 19.83 20.22 19.83 20.08 770,227 +0.14(+0.70%)
Jun 04, 2007 20.00 20.27 19.84 19.94 706,201 -0.12(-0.60%)
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.