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 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
.