Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
17.46
17.57
17.35
17.45
304,660
-0.05(-0.29%)
Dec 29, 2005
17.48
17.59
17.11
17.50
337,357
+0.05(+0.29%)
Dec 28, 2005
17.55
17.68
17.43
17.45
402,700
-0.02(-0.11%)
Dec 27, 2005
17.70
17.99
17.46
17.47
387,900
-0.26(-1.47%)
Dec 23, 2005
17.60
17.84
17.55
17.73
248,262
+0.14(+0.80%)
Dec 22, 2005
17.59
17.59
17.25
17.59
484,968
+0.10(+0.57%)
Dec 21, 2005
17.22
17.80
17.20
17.49
554,446
+0.20(+1.16%)
Dec 20, 2005
17.00
17.56
16.82
17.29
675,797
+0.34(+2.01%)
Dec 19, 2005
17.56
17.75
16.81
16.95
415,262
-0.61(-3.47%)
Dec 16, 2005
17.99
18.08
17.45
17.56
614,800
-0.30(-1.68%)
Dec 15, 2005
18.35
18.46
17.71
17.86
506,779
-0.39(-2.14%)
Dec 14, 2005
18.81
18.83
18.14
18.25
433,398
-0.54(-2.87%)
Dec 13, 2005
18.95
19.05
18.44
18.79
535,885
-0.15(-0.79%)
Dec 12, 2005
19.10
19.35
18.83
18.94
228,568
-0.20(-1.04%)
Dec 09, 2005
18.90
19.16
18.52
19.14
380,726
+0.31(+1.65%)
Dec 08, 2005
18.81
18.94
18.59
18.83
297,043
+0.19(+1.02%)
Dec 07, 2005
18.50
18.91
18.40
18.64
584,728
+0.19(+1.03%)
Dec 06, 2005
18.79
18.79
18.40
18.45
331,675
-0.20(-1.07%)
Dec 05, 2005
18.79
18.85
18.51
18.65
239,523
-0.20(-1.06%)
Dec 02, 2005
19.07
19.20
18.61
18.85
526,975
-0.26(-1.36%)
Dec 01, 2005
18.44
19.25
18.12
19.11
833,273
+0.84(+4.60%)
Nov 30, 2005
17.99
18.86
17.80
18.27
588,124
+0.42(+2.35%)
Nov 29, 2005
18.20
18.34
17.82
17.85
281,607
-0.32(-1.76%)
Nov 28, 2005
18.51
18.78
18.15
18.17
275,519
-0.36(-1.94%)
Nov 25, 2005
18.58
18.59
18.43
18.53
49,207
+0.03(+0.16%)
Nov 23, 2005
18.67
18.81
18.40
18.50
363,924
-0.19(-1.02%)
Nov 22, 2005
18.70
18.85
18.50
18.69
233,390
-0.06(-0.32%)
Nov 21, 2005
18.52
18.80
18.28
18.75
364,610
+0.21(+1.13%)
Nov 18, 2005
18.80
18.88
18.45
18.54
517,158
+0.00(+0.00%)
Nov 17, 2005
18.56
18.63
18.35
18.54
408,668
+0.06(+0.32%)
Nov 16, 2005
18.51
18.82
18.28
18.48
349,725
-0.03(-0.16%)
Nov 15, 2005
18.73
19.00
18.51
18.51
312,842
-0.16(-0.86%)
Nov 14, 2005
19.09
19.59
18.52
18.67
481,105
-0.38(-1.99%)
Nov 11, 2005
18.95
19.24
18.79
19.05
263,337
+0.07(+0.37%)
Nov 10, 2005
18.73
19.12
18.50
18.98
425,359
+0.27(+1.44%)
Nov 09, 2005
18.19
18.84
18.04
18.71
511,838
+0.65(+3.60%)
Nov 08, 2005
18.44
18.56
18.00
18.06
557,414
-0.43(-2.33%)
Nov 07, 2005
18.42
18.75
18.11
18.49
319,695
+0.15(+0.82%)
Nov 04, 2005
17.73
18.40
17.50
18.34
396,505
+0.60(+3.38%)
Nov 03, 2005
17.75
18.45
17.50
17.74
763,224
+0.10(+0.57%)
Nov 02, 2005
16.70
17.67
16.70
17.64
667,293
+0.97(+5.82%)
Nov 01, 2005
17.03
17.17
16.52
16.67
562,586
-0.47(-2.74%)
Oct 31, 2005
16.59
17.39
16.57
17.14
535,833
+0.69(+4.19%)
Oct 28, 2005
16.41
16.58
16.11
16.45
353,342
+0.14(+0.86%)
Oct 27, 2005
16.87
16.99
16.25
16.31
546,811
-0.63(-3.72%)
Oct 26, 2005
16.58
17.20
16.36
16.94
727,909
+0.39(+2.36%)
Oct 25, 2005
16.49
16.65
16.05
16.55
646,764
+0.00(+0.00%)
Oct 24, 2005
16.31
16.84
16.18
16.55
683,972
+0.28(+1.72%)
Oct 21, 2005
16.44
16.50
15.99
16.27
909,471
-0.23(-1.39%)
Oct 20, 2005
17.02
17.29
16.41
16.50
755,081
-0.60(-3.51%)
Oct 19, 2005
17.28
17.28
16.50
17.10
1,907,651
+1.01(+6.28%)
Oct 18, 2005
16.26
16.33
15.96
16.09
781,705
-0.16(-0.98%)
Oct 17, 2005
16.42
16.50
16.22
16.25
728,211
-0.23(-1.40%)
Oct 14, 2005
16.12
16.61
15.73
16.48
909,562
+0.40(+2.49%)
Oct 13, 2005
15.98
16.20
15.50
16.08
1,083,475
+0.16(+1.01%)
Oct 12, 2005
16.31
16.45
15.77
15.92
1,397,482
-0.39(-2.39%)
Oct 11, 2005
16.33
16.39
16.01
16.31
1,095,975
-0.07(-0.43%)
Oct 10, 2005
16.82
16.82
16.26
16.38
1,057,347
-0.37(-2.21%)
Oct 07, 2005
17.00
17.21
16.65
16.75
1,199,764
-0.28(-1.64%)
Oct 06, 2005
16.56
17.72
16.50
17.03
9,479,595
-4.90(-22.34%)
Oct 05, 2005
23.31
23.50
21.70
21.93
1,767,826
-1.41(-6.04%)
Oct 04, 2005
23.05
23.70
23.05
23.34
388,309
+0.25(+1.08%)
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
.