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 29, 2008 23.99 24.55 23.93 24.36 708,159 +0.29(+1.20%)
Aug 28, 2008 23.56 24.16 23.56 24.07 494,313 +0.48(+2.03%)
Aug 27, 2008 23.15 23.86 23.00 23.59 670,906 +0.53(+2.30%)
Aug 26, 2008 22.97 23.39 22.56 23.06 348,859 +0.10(+0.44%)
Aug 25, 2008 23.02 23.18 22.64 22.96 451,420 -0.14(-0.61%)
Aug 22, 2008 22.85 23.20 22.61 23.10 614,508 +0.39(+1.72%)
Aug 21, 2008 22.85 23.30 22.60 22.71 581,224 -0.29(-1.26%)
Aug 20, 2008 23.65 23.90 22.66 23.00 771,495 -0.60(-2.54%)
Aug 19, 2008 23.79 23.97 23.24 23.60 516,135 -0.25(-1.05%)
Aug 18, 2008 23.96 24.62 23.72 23.85 445,251 -0.02(-0.08%)
Aug 15, 2008 24.49 25.04 23.68 23.87 647,628 -0.27(-1.10%)
Aug 14, 2008 23.39 24.45 23.29 24.14 548,423 +0.66(+2.79%)
Aug 13, 2008 23.70 24.11 23.18 23.48 598,023 -0.22(-0.93%)
Aug 12, 2008 24.32 24.56 23.69 23.70 1,040,531 -0.50(-2.07%)
Aug 11, 2008 23.42 24.54 23.06 24.20 884,124 +0.72(+3.07%)
Aug 08, 2008 22.46 23.63 22.33 23.48 914,007 +0.64(+2.80%)
Aug 07, 2008 23.57 24.00 22.60 22.84 976,219 -0.96(-4.03%)
Aug 06, 2008 23.60 23.97 22.99 23.80 818,206 +0.14(+0.59%)
Aug 05, 2008 24.05 24.05 23.32 23.66 1,053,538 -0.19(-0.80%)
Aug 04, 2008 23.68 24.28 22.92 23.85 2,580,898 +1.25(+5.53%)
Aug 01, 2008 22.20 22.92 21.72 22.60 1,116,802 +0.39(+1.76%)
Jul 31, 2008 21.64 22.48 21.64 22.21 727,845 +0.39(+1.79%)
Jul 30, 2008 22.49 22.49 21.42 21.82 939,913 +0.19(+0.88%)
Jul 29, 2008 21.63 22.21 21.57 21.63 830,358 -0.14(-0.64%)
Jul 28, 2008 21.03 22.00 21.03 21.77 851,149 +0.65(+3.08%)
Jul 25, 2008 21.80 22.01 21.04 21.12 1,032,207 -0.51(-2.36%)
Jul 24, 2008 22.18 22.37 21.45 21.63 1,202,169 -0.36(-1.64%)
Jul 23, 2008 22.16 22.48 20.89 21.99 2,270,448 +1.85(+9.19%)
Jul 22, 2008 20.75 20.86 19.94 20.14 1,031,453 -0.79(-3.77%)
Jul 21, 2008 20.42 21.37 20.10 20.93 842,674 +0.95(+4.75%)
Jul 18, 2008 20.30 20.81 19.85 19.98 584,396 -0.34(-1.67%)
Jul 17, 2008 20.53 20.81 20.12 20.32 1,129,407 -0.07(-0.34%)
Jul 16, 2008 20.49 20.99 20.38 20.39 753,291 +0.02(+0.10%)
Jul 15, 2008 19.71 20.62 19.69 20.37 787,223 +0.50(+2.52%)
Jul 14, 2008 20.39 20.55 19.51 19.87 882,185 -0.32(-1.58%)
Jul 11, 2008 21.34 21.62 19.43 20.19 1,893,665 -1.37(-6.35%)
Jul 10, 2008 20.75 22.25 20.75 21.56 1,661,930 +0.82(+3.95%)
Jul 09, 2008 20.07 21.37 19.86 20.74 1,147,549 +0.72(+3.60%)
Jul 08, 2008 19.42 20.09 19.15 20.02 477,591 +0.67(+3.46%)
Jul 07, 2008 19.45 19.55 19.07 19.35 423,937 -0.09(-0.46%)
Jul 04, 2008 19.66 20.02 19.34 19.44 412,715 +0.00(+0.00%)
Jul 03, 2008 19.66 20.02 19.34 19.44 412,715 -0.21(-1.07%)
Jul 02, 2008 20.13 20.17 19.36 19.65 611,648 -0.54(-2.67%)
Jul 01, 2008 19.89 20.39 19.70 20.19 769,527 +0.37(+1.87%)
Jun 30, 2008 19.20 20.19 18.86 19.82 886,189 +0.60(+3.12%)
Jun 27, 2008 19.18 21.13 18.99 19.22 3,236,546 -0.04(-0.21%)
Jun 26, 2008 19.34 19.66 19.02 19.26 462,609 -0.28(-1.43%)
Jun 25, 2008 19.50 20.05 19.13 19.54 2,028,411 +0.55(+2.90%)
Jun 24, 2008 18.52 19.03 18.52 18.99 587,478 +0.41(+2.21%)
Jun 23, 2008 18.49 18.95 18.28 18.58 459,943 +0.10(+0.54%)
Jun 20, 2008 18.46 18.48 18.10 18.48 503,940 -0.05(-0.27%)
Jun 19, 2008 18.23 18.53 17.99 18.53 308,505 +0.29(+1.59%)
Jun 18, 2008 18.45 18.58 18.02 18.24 334,243 -0.28(-1.51%)
Jun 17, 2008 18.29 18.60 18.22 18.52 311,966 +0.25(+1.37%)
Jun 16, 2008 18.47 18.68 18.13 18.27 310,872 -0.29(-1.56%)
Jun 13, 2008 18.47 18.78 18.06 18.56 629,836 +0.27(+1.48%)
Jun 12, 2008 18.26 18.96 18.23 18.29 762,809 +0.14(+0.77%)
Jun 11, 2008 18.17 18.56 17.80 18.15 868,136 -0.09(-0.49%)
Jun 10, 2008 18.26 18.63 18.14 18.24 491,098 -0.46(-2.46%)
Jun 09, 2008 18.91 19.03 18.54 18.70 470,211 -0.23(-1.22%)
Jun 06, 2008 18.98 20.27 18.88 18.93 922,888 -0.18(-0.94%)
Jun 05, 2008 18.94 19.25 18.91 19.11 553,571 +0.18(+0.95%)
Jun 04, 2008 18.07 19.27 17.94 18.93 1,074,070 +0.76(+4.18%)
Jun 03, 2008 18.26 18.40 17.95 18.17 744,634 +0.00(+0.00%)
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.