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 (%)
Jun 29, 2012 23.23 23.45 22.82 22.94 445,932 +0.14(+0.61%)
Jun 28, 2012 22.63 23.23 22.47 22.80 295,304 +0.03(+0.13%)
Jun 27, 2012 22.40 22.88 22.29 22.77 674,151 +0.44(+1.97%)
Jun 26, 2012 21.99 22.42 21.94 22.33 244,021 +0.38(+1.73%)
Jun 25, 2012 21.82 22.06 21.64 21.95 183,281 -0.03(-0.11%)
Jun 22, 2012 21.87 22.11 21.58 21.98 1,332,778 +0.32(+1.45%)
Jun 21, 2012 22.10 22.17 21.61 21.66 287,064 -0.39(-1.77%)
Jun 20, 2012 22.37 22.47 21.99 22.05 251,477 -0.24(-1.08%)
Jun 19, 2012 22.55 22.75 22.24 22.29 527,760 -0.12(-0.54%)
Jun 18, 2012 22.23 22.55 21.98 22.41 246,316 +0.17(+0.76%)
Jun 15, 2012 22.27 22.41 22.04 22.24 988,113 -0.03(-0.13%)
Jun 14, 2012 22.03 22.32 21.82 22.27 451,784 +0.32(+1.46%)
Jun 13, 2012 22.14 22.22 21.88 21.95 480,335 -0.15(-0.68%)
Jun 12, 2012 21.68 22.20 21.48 22.10 670,258 +0.43(+1.98%)
Jun 11, 2012 22.48 22.55 21.66 21.67 584,056 -0.76(-3.39%)
Jun 08, 2012 22.33 22.63 22.26 22.43 318,171 -0.05(-0.22%)
Jun 07, 2012 22.89 23.00 22.46 22.48 863,838 -0.33(-1.45%)
Jun 06, 2012 22.86 22.98 22.35 22.81 6,534,131 +0.01(+0.04%)
Jun 05, 2012 22.10 23.27 21.54 22.80 1,109,784 +0.45(+2.01%)
Jun 04, 2012 21.81 22.42 21.81 22.35 365,611 +0.61(+2.81%)
Jun 01, 2012 21.69 21.92 21.57 21.74 237,234 -0.24(-1.09%)
May 31, 2012 22.11 22.30 21.82 21.98 558,811 -0.06(-0.27%)
May 30, 2012 22.09 22.38 21.95 22.04 320,652 -0.15(-0.68%)
May 29, 2012 21.71 22.20 21.62 22.19 347,322 +0.70(+3.26%)
May 25, 2012 21.29 21.54 21.12 21.49 316,177 +0.10(+0.47%)
May 24, 2012 21.43 21.47 20.96 21.39 356,548 +0.08(+0.38%)
May 23, 2012 21.06 21.47 20.82 21.31 390,832 +0.17(+0.80%)
May 22, 2012 21.20 21.54 20.95 21.14 440,121 -0.05(-0.24%)
May 21, 2012 20.86 21.32 20.85 21.19 355,543 +0.31(+1.48%)
May 18, 2012 21.27 21.90 20.65 20.88 386,021 -0.45(-2.11%)
May 17, 2012 21.20 21.90 21.12 21.33 523,566 +0.23(+1.09%)
May 16, 2012 20.74 21.39 20.74 21.10 234,852 -0.04(-0.19%)
May 15, 2012 21.12 21.42 20.67 21.14 337,792 -0.02(-0.09%)
May 14, 2012 21.32 21.40 20.95 21.16 298,740 -0.41(-1.90%)
May 11, 2012 21.53 21.80 21.38 21.57 243,270 -0.09(-0.42%)
May 10, 2012 21.50 21.70 21.23 21.66 205,165 +0.29(+1.36%)
May 09, 2012 21.49 21.58 21.13 21.37 136,970 -0.27(-1.25%)
May 08, 2012 21.78 21.78 21.22 21.64 358,523 -0.26(-1.19%)
May 07, 2012 21.62 22.04 21.46 21.90 278,143 +0.21(+0.97%)
May 04, 2012 21.54 21.99 21.54 21.69 272,093 +0.19(+0.88%)
May 03, 2012 21.87 21.89 21.30 21.50 199,531 -0.38(-1.74%)
May 02, 2012 22.08 22.09 21.81 21.88 257,995 -0.24(-1.08%)
May 01, 2012 22.17 22.62 22.00 22.12 427,073 +0.03(+0.14%)
Apr 30, 2012 22.20 22.35 21.84 22.09 325,651 -0.12(-0.54%)
Apr 27, 2012 21.86 22.27 21.79 22.21 532,441 +0.31(+1.42%)
Apr 26, 2012 21.57 22.00 21.52 21.90 557,794 +0.38(+1.77%)
Apr 25, 2012 20.88 21.57 20.58 21.52 883,168 +1.45(+7.22%)
Apr 24, 2012 19.67 20.16 19.61 20.07 364,614 +0.47(+2.40%)
Apr 23, 2012 19.47 19.70 19.37 19.60 298,666 -0.14(-0.71%)
Apr 20, 2012 19.92 19.92 19.66 19.74 177,685 +0.08(+0.41%)
Apr 19, 2012 19.86 20.07 19.51 19.66 231,683 -0.15(-0.76%)
Apr 18, 2012 19.99 20.03 19.80 19.81 200,430 -0.14(-0.70%)
Apr 17, 2012 20.14 20.22 19.94 19.95 351,109 -0.10(-0.50%)
Apr 16, 2012 19.79 20.20 19.73 20.05 237,301 +0.27(+1.37%)
Apr 13, 2012 20.01 20.02 19.76 19.78 209,417 -0.29(-1.44%)
Apr 12, 2012 19.97 20.24 19.82 20.07 255,356 +0.07(+0.32%)
Apr 11, 2012 19.61 20.06 19.53 20.00 357,421 +0.57(+2.96%)
Apr 10, 2012 19.89 19.89 19.43 19.43 478,596 -0.46(-2.31%)
Apr 09, 2012 19.70 20.01 19.65 19.89 345,532 -0.07(-0.35%)
Apr 05, 2012 19.91 20.01 19.70 19.96 633,575 -0.03(-0.15%)
Apr 04, 2012 20.09 20.23 19.90 19.99 551,321 -0.31(-1.53%)
Apr 03, 2012 20.51 20.62 20.16 20.30 391,284 -0.22(-1.07%)
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.