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 (%)
May 31, 2007 19.52 19.54 19.21 19.51 801,945 -0.01(-0.05%)
May 30, 2007 19.54 19.61 19.33 19.52 513,709 -0.15(-0.76%)
May 29, 2007 19.83 19.83 19.48 19.67 304,412 -0.06(-0.30%)
May 25, 2007 19.60 19.87 19.48 19.73 445,268 +0.13(+0.66%)
May 24, 2007 19.78 19.96 19.41 19.60 944,475 -0.21(-1.06%)
May 23, 2007 20.25 20.25 19.68 19.81 365,456 -0.37(-1.83%)
May 22, 2007 20.28 20.31 20.05 20.18 532,121 -0.01(-0.05%)
May 21, 2007 19.95 20.39 19.95 20.19 658,822 +0.17(+0.85%)
May 18, 2007 20.06 20.12 19.84 20.02 581,592 +0.05(+0.25%)
May 17, 2007 20.20 20.28 19.86 19.97 809,563 -0.22(-1.09%)
May 16, 2007 20.50 20.55 20.06 20.19 767,077 -0.29(-1.42%)
May 15, 2007 21.02 21.18 20.43 20.48 582,159 -0.60(-2.85%)
May 14, 2007 21.10 21.42 20.98 21.08 433,347 +0.05(+0.24%)
May 11, 2007 21.20 21.27 20.96 21.03 487,416 +0.04(+0.19%)
May 10, 2007 21.61 21.76 20.99 20.99 680,633 -0.72(-3.32%)
May 09, 2007 21.65 21.86 21.40 21.71 376,167 +0.01(+0.05%)
May 08, 2007 21.70 21.78 21.24 21.70 407,553 -0.02(-0.09%)
May 07, 2007 22.02 22.27 21.69 21.72 549,626 -0.27(-1.23%)
May 04, 2007 22.29 22.29 21.65 21.99 728,722 -0.32(-1.43%)
May 03, 2007 22.55 23.00 22.29 22.31 491,238 -0.37(-1.63%)
May 02, 2007 22.80 22.87 22.54 22.68 536,316 -0.15(-0.66%)
May 01, 2007 22.84 23.09 22.56 22.83 765,163 +0.05(+0.22%)
Apr 30, 2007 23.20 23.30 22.73 22.78 1,526,504 -0.71(-3.02%)
Apr 27, 2007 22.93 23.93 22.75 23.49 4,468,754 -2.08(-8.13%)
Apr 26, 2007 25.79 25.79 25.20 25.57 407,294 -0.20(-0.78%)
Apr 25, 2007 26.03 26.04 25.39 25.77 373,993 -0.15(-0.58%)
Apr 24, 2007 25.82 26.15 25.77 25.92 998,697 +0.15(+0.58%)
Apr 23, 2007 26.05 26.27 25.55 25.77 780,005 -0.40(-1.53%)
Apr 20, 2007 26.66 26.66 26.05 26.17 850,566 -0.42(-1.58%)
Apr 19, 2007 27.09 27.09 26.14 26.59 805,553 -0.48(-1.77%)
Apr 18, 2007 26.96 27.40 26.48 27.07 1,041,750 +0.59(+2.23%)
Apr 17, 2007 26.79 26.98 26.16 26.48 697,314 -0.15(-0.56%)
Apr 16, 2007 26.15 26.71 26.10 26.63 435,155 +0.62(+2.38%)
Apr 13, 2007 25.96 26.26 25.82 26.01 657,405 +0.01(+0.04%)
Apr 12, 2007 25.70 26.35 25.70 26.00 472,679 +0.25(+0.97%)
Apr 11, 2007 26.01 26.10 25.45 25.75 857,442 -0.29(-1.11%)
Apr 10, 2007 26.14 26.59 26.04 26.04 275,191 -0.16(-0.61%)
Apr 09, 2007 26.29 26.60 25.88 26.20 476,117 -0.09(-0.34%)
Apr 05, 2007 25.99 26.55 25.73 26.29 366,729 +0.34(+1.31%)
Apr 04, 2007 26.26 26.26 25.82 25.95 577,700 -0.19(-0.73%)
Apr 03, 2007 26.35 26.49 26.04 26.14 1,079,775 -0.17(-0.65%)
Apr 02, 2007 25.03 27.18 25.03 26.31 2,434,254 +1.23(+4.90%)
Mar 30, 2007 24.16 25.13 24.16 25.08 1,200,026 +1.01(+4.20%)
Mar 29, 2007 24.67 24.79 23.88 24.07 988,167 -0.50(-2.04%)
Mar 28, 2007 24.87 24.88 24.38 24.57 876,048 -0.37(-1.48%)
Mar 27, 2007 25.25 25.54 24.65 24.94 900,018 -0.41(-1.62%)
Mar 26, 2007 25.39 25.44 24.99 25.35 641,002 +0.02(+0.08%)
Mar 23, 2007 25.17 25.72 25.14 25.33 455,876 +0.07(+0.28%)
Mar 22, 2007 25.00 25.26 24.84 25.26 418,206 +0.35(+1.41%)
Mar 21, 2007 24.50 24.98 24.38 24.91 475,553 +0.41(+1.67%)
Mar 20, 2007 24.58 24.78 24.46 24.50 481,086 -0.17(-0.69%)
Mar 19, 2007 24.46 24.89 24.43 24.67 458,882 +0.35(+1.44%)
Mar 16, 2007 24.68 24.73 24.30 24.32 754,416 -0.40(-1.62%)
Mar 15, 2007 24.55 24.97 24.44 24.72 792,287 +0.21(+0.86%)
Mar 14, 2007 25.24 25.27 24.18 24.51 801,803 -0.79(-3.12%)
Mar 13, 2007 26.11 26.09 25.30 25.30 712,625 -0.81(-3.10%)
Mar 12, 2007 25.71 26.11 25.42 26.11 495,144 +0.65(+2.55%)
Mar 09, 2007 25.68 25.71 24.95 25.46 585,343 -0.03(-0.12%)
Mar 08, 2007 25.73 25.98 25.42 25.49 590,945 +0.00(+0.00%)
Mar 07, 2007 25.47 25.99 25.13 25.49 759,551 -0.05(-0.20%)
Mar 06, 2007 25.17 25.78 25.14 25.54 686,956 +0.37(+1.47%)
Mar 05, 2007 25.65 25.83 25.11 25.17 852,566 -0.54(-2.10%)
Mar 02, 2007 26.73 27.14 25.70 25.71 1,017,476 -1.18(-4.39%)
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.