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 (%)
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
.