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 28, 2010 8.040 8.500 7.970 8.405 2,060,998 +0.37(+4.54%)
May 27, 2010 7.900 8.500 7.710 8.040 1,980,692 +0.26(+3.34%)
May 26, 2010 7.340 7.790 7.320 7.780 1,509,078 +0.62(+8.66%)
May 25, 2010 6.910 7.290 6.910 7.160 1,062,698 +0.16(+2.29%)
May 24, 2010 7.010 7.090 6.830 7.000 641,608 +0.00(+0.00%)
May 21, 2010 7.140 7.840 6.820 7.000 2,367,784 -0.29(-3.98%)
May 20, 2010 7.350 7.570 7.270 7.290 951,297 -0.25(-3.32%)
May 19, 2010 7.300 7.610 7.140 7.540 805,458 +0.15(+2.03%)
May 18, 2010 7.960 8.010 7.300 7.390 1,869,358 -0.44(-5.62%)
May 17, 2010 7.770 7.930 7.630 7.830 510,463 +0.13(+1.69%)
May 14, 2010 7.830 7.900 7.490 7.700 714,641 -0.23(-2.90%)
May 13, 2010 7.960 8.040 7.730 7.930 551,524 -0.06(-0.75%)
May 12, 2010 7.650 8.000 7.540 7.990 744,340 +0.35(+4.58%)
May 11, 2010 7.790 7.790 7.300 7.640 514,487 +0.10(+1.33%)
May 10, 2010 7.470 7.750 7.350 7.540 570,529 +0.29(+4.00%)
May 07, 2010 7.260 7.410 7.060 7.250 1,236,880 -0.04(-0.55%)
May 06, 2010 7.250 7.390 6.880 7.290 956,703 -0.02(-0.27%)
May 05, 2010 7.290 7.370 7.120 7.310 579,818 -0.05(-0.68%)
May 04, 2010 7.660 7.800 7.260 7.360 669,884 -0.39(-5.03%)
May 03, 2010 7.370 7.800 7.370 7.750 704,287 +0.40(+5.44%)
Apr 30, 2010 7.900 7.900 7.250 7.350 825,229 -0.57(-7.20%)
Apr 29, 2010 7.910 7.950 7.700 7.920 932,917 +0.05(+0.64%)
Apr 28, 2010 7.740 8.000 7.730 7.870 699,126 +0.22(+2.88%)
Apr 27, 2010 7.930 8.000 7.540 7.650 691,132 -0.29(-3.65%)
Apr 26, 2010 7.910 8.070 7.780 7.940 819,483 +0.03(+0.38%)
Apr 23, 2010 7.750 7.950 7.660 7.910 380,781 +0.21(+2.73%)
Apr 22, 2010 8.150 8.210 7.670 7.700 1,086,348 -0.55(-6.67%)
Apr 21, 2010 8.510 8.630 8.170 8.250 340,801 -0.26(-3.06%)
Apr 20, 2010 8.460 8.535 8.310 8.510 240,462 +0.09(+1.07%)
Apr 19, 2010 8.470 8.650 8.250 8.420 263,579 -0.05(-0.59%)
Apr 16, 2010 8.640 8.670 8.350 8.470 524,177 -0.22(-2.53%)
Apr 15, 2010 8.650 8.990 8.540 8.690 468,738 +0.00(+0.03%)
Apr 14, 2010 8.700 8.900 8.520 8.688 353,259 +0.01(+0.09%)
Apr 13, 2010 8.580 8.800 8.300 8.680 346,618 +0.11(+1.28%)
Apr 12, 2010 8.500 8.660 8.460 8.570 565,237 +0.06(+0.71%)
Apr 09, 2010 8.490 8.540 8.260 8.510 413,807 +0.04(+0.47%)
Apr 08, 2010 8.360 8.560 8.260 8.470 499,210 +0.06(+0.71%)
Apr 07, 2010 8.640 8.710 8.280 8.410 610,552 -0.29(-3.33%)
Apr 06, 2010 7.880 8.760 7.840 8.700 1,291,773 +0.82(+10.41%)
Apr 05, 2010 7.840 8.140 7.825 7.880 831,431 +0.06(+0.77%)
Apr 01, 2010 7.890 7.820 7.820 7.820 372,800 -0.02(-0.26%)
Mar 31, 2010 7.740 7.970 7.740 7.840 350,504 +0.05(+0.64%)
Mar 30, 2010 7.920 8.050 7.700 7.790 266,925 -0.10(-1.27%)
Mar 29, 2010 7.900 8.000 7.790 7.890 420,418 +0.03(+0.38%)
Mar 26, 2010 7.850 7.920 7.720 7.860 595,824 +0.02(+0.26%)
Mar 25, 2010 8.000 8.040 7.820 7.840 554,485 -0.12(-1.51%)
Mar 24, 2010 7.930 8.130 7.900 7.960 711,955 +0.02(+0.25%)
Mar 23, 2010 7.970 8.000 7.810 7.940 821,192 -0.08(-1.00%)
Mar 22, 2010 7.790 8.450 7.500 8.020 1,474,991 +0.14(+1.78%)
Mar 19, 2010 9.350 9.920 7.750 7.880 6,419,767 -1.42(-15.27%)
Mar 18, 2010 9.750 9.900 9.140 9.300 1,601,662 -0.53(-5.39%)
Mar 17, 2010 10.00 10.45 9.630 9.830 6,393,112 +1.57(+19.01%)
Mar 16, 2010 8.490 8.520 8.180 8.260 250,264 -0.23(-2.71%)
Mar 15, 2010 8.390 8.520 8.320 8.490 320,510 +0.03(+0.35%)
Mar 12, 2010 8.460 8.480 8.350 8.460 443,684 +0.02(+0.24%)
Mar 11, 2010 8.190 8.470 8.100 8.440 591,692 +0.22(+2.68%)
Mar 10, 2010 8.090 8.400 7.975 8.220 795,723 +0.11(+1.36%)
Mar 09, 2010 8.090 8.250 8.010 8.110 420,197 -0.03(-0.37%)
Mar 08, 2010 8.310 8.370 8.120 8.140 292,670 -0.20(-2.40%)
Mar 05, 2010 8.440 8.500 7.998 8.340 628,662 -0.08(-0.95%)
Mar 04, 2010 8.400 8.540 8.320 8.420 774,044 +0.06(+0.72%)
Mar 03, 2010 7.990 8.480 7.990 8.360 781,591 +0.44(+5.56%)
Mar 02, 2010 8.030 8.120 7.720 7.920 749,268 -0.12(-1.49%)
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.