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%)
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.