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 24, 2011 16.92 17.33 16.83 17.21 677,347 +0.31(+1.83%)
May 23, 2011 16.84 17.16 16.50 16.90 278,955 -0.23(-1.34%)
May 20, 2011 17.09 17.44 17.07 17.13 356,670 -0.09(-0.52%)
May 19, 2011 17.13 17.27 17.00 17.22 404,373 +0.21(+1.23%)
May 18, 2011 16.72 17.17 16.70 17.01 534,344 +0.31(+1.86%)
May 17, 2011 16.55 16.83 16.33 16.70 280,112 +0.02(+0.12%)
May 16, 2011 16.53 16.83 16.53 16.68 285,237 +0.02(+0.09%)
May 13, 2011 16.83 16.88 16.43 16.66 265,807 -0.12(-0.74%)
May 12, 2011 16.35 16.98 16.35 16.79 457,779 +0.28(+1.70%)
May 11, 2011 16.25 16.81 16.20 16.51 465,467 +0.16(+0.98%)
May 10, 2011 16.05 16.42 15.92 16.35 221,706 +0.40(+2.51%)
May 09, 2011 15.91 16.17 15.84 15.95 115,231 -0.01(-0.06%)
May 06, 2011 15.60 16.08 15.49 15.96 309,019 +0.51(+3.30%)
May 05, 2011 15.25 15.86 15.22 15.45 251,618 +0.09(+0.59%)
May 04, 2011 15.48 15.60 15.34 15.36 194,110 -0.09(-0.58%)
May 03, 2011 15.34 15.55 15.19 15.45 198,849 +0.02(+0.13%)
May 02, 2011 15.45 15.73 15.23 15.43 289,762 -0.27(-1.72%)
Apr 29, 2011 16.07 16.07 15.61 15.70 147,697 -0.30(-1.88%)
Apr 28, 2011 16.27 16.27 15.80 16.00 238,462 -0.23(-1.42%)
Apr 27, 2011 16.44 16.55 16.04 16.23 261,730 +0.15(+0.93%)
Apr 26, 2011 16.32 16.50 16.06 16.08 224,712 -0.17(-1.05%)
Apr 25, 2011 16.12 16.33 16.01 16.25 195,234 +0.03(+0.18%)
Apr 21, 2011 16.49 16.52 16.17 16.22 154,291 -0.12(-0.73%)
Apr 20, 2011 16.51 16.52 16.27 16.34 184,674 +0.07(+0.43%)
Apr 19, 2011 16.10 16.35 15.88 16.27 217,934 +0.24(+1.50%)
Apr 18, 2011 15.92 16.04 15.69 16.03 325,728 -0.12(-0.74%)
Apr 15, 2011 15.66 16.19 15.51 16.15 245,377 +0.43(+2.74%)
Apr 14, 2011 15.73 15.86 15.54 15.72 222,380 -0.21(-1.35%)
Apr 13, 2011 16.23 16.23 15.62 15.94 273,973 -0.22(-1.39%)
Apr 12, 2011 15.84 16.40 15.79 16.16 288,474 +0.17(+1.06%)
Apr 11, 2011 15.94 16.12 15.66 15.99 238,328 +0.02(+0.13%)
Apr 08, 2011 16.25 16.25 15.66 15.97 226,367 -0.13(-0.81%)
Apr 07, 2011 16.21 16.35 16.03 16.10 185,879 -0.11(-0.68%)
Apr 06, 2011 16.45 16.57 16.08 16.21 338,527 -0.10(-0.61%)
Apr 05, 2011 16.23 16.79 16.23 16.31 619,070 -0.01(-0.06%)
Apr 04, 2011 16.40 16.44 16.28 16.32 287,252 +0.02(+0.12%)
Apr 01, 2011 16.30 16.37 16.23 16.30 235,169 +0.01(+0.06%)
Mar 31, 2011 16.39 16.59 16.23 16.29 186,184 -0.17(-1.03%)
Mar 30, 2011 16.46 16.67 16.30 16.46 239,894 +0.20(+1.23%)
Mar 29, 2011 16.03 16.36 16.02 16.26 153,458 +0.19(+1.18%)
Mar 28, 2011 16.24 16.48 16.07 16.07 251,225 -0.09(-0.56%)
Mar 25, 2011 16.24 16.68 16.16 16.16 283,619 +0.07(+0.44%)
Mar 24, 2011 15.97 16.16 15.64 16.09 180,069 +0.22(+1.39%)
Mar 23, 2011 16.11 16.27 15.74 15.87 365,018 -0.32(-1.98%)
Mar 22, 2011 15.97 16.34 15.84 16.19 249,639 +0.22(+1.38%)
Mar 21, 2011 15.81 16.05 15.60 15.97 273,077 +0.32(+2.04%)
Mar 18, 2011 16.15 16.21 15.58 15.65 1,386,193 -0.30(-1.88%)
Mar 17, 2011 16.16 16.20 15.64 15.95 428,863 +0.17(+1.08%)
Mar 16, 2011 15.96 16.08 15.64 15.78 369,831 -0.17(-1.07%)
Mar 15, 2011 15.65 16.15 15.53 15.95 409,968 -0.12(-0.75%)
Mar 14, 2011 16.10 16.28 15.72 16.07 357,509 -0.30(-1.83%)
Mar 11, 2011 16.16 16.52 16.01 16.37 212,569 +0.19(+1.17%)
Mar 10, 2011 16.52 16.57 16.09 16.18 326,746 -0.58(-3.46%)
Mar 09, 2011 16.86 17.01 16.56 16.76 294,078 -0.07(-0.42%)
Mar 08, 2011 16.45 16.94 15.94 16.83 307,816 +0.46(+2.81%)
Mar 07, 2011 17.07 17.10 16.18 16.37 266,661 -0.63(-3.71%)
Mar 04, 2011 17.20 17.46 16.88 17.00 329,301 -0.17(-0.99%)
Mar 03, 2011 17.04 17.27 16.95 17.17 294,739 +0.23(+1.36%)
Mar 02, 2011 16.63 17.06 16.29 16.94 221,138 +0.25(+1.50%)
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.