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, 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%)
Apr 02, 2012
20.00
20.53
19.91
20.52
467,922
+0.45(+2.24%)
Mar 30, 2012
20.17
20.27
19.91
20.07
312,127
+0.01(+0.05%)
Mar 29, 2012
20.06
20.22
19.80
20.06
145,968
-0.10(-0.50%)
Mar 28, 2012
20.26
20.49
19.81
20.16
352,020
-0.15(-0.74%)
Mar 27, 2012
20.30
20.46
20.15
20.31
227,764
-0.01(-0.05%)
Mar 26, 2012
20.11
20.38
20.07
20.32
336,037
+0.32(+1.60%)
Mar 23, 2012
19.95
20.14
19.80
20.00
502,092
+0.15(+0.76%)
Mar 22, 2012
20.00
20.07
19.77
19.85
285,648
-0.24(-1.19%)
Mar 21, 2012
20.33
20.41
20.08
20.09
310,494
-0.17(-0.84%)
Mar 20, 2012
20.40
20.59
20.15
20.26
209,869
-0.31(-1.51%)
Mar 19, 2012
20.52
20.77
20.25
20.57
285,732
-0.03(-0.15%)
Mar 16, 2012
21.15
21.22
20.57
20.60
647,485
-0.50(-2.37%)
Mar 15, 2012
20.92
21.45
20.92
21.10
374,833
-0.02(-0.09%)
Mar 14, 2012
20.86
21.14
20.86
21.12
246,958
+0.17(+0.81%)
Mar 13, 2012
20.61
20.97
20.59
20.95
264,411
+0.31(+1.50%)
Mar 12, 2012
20.70
20.85
20.42
20.64
288,063
-0.13(-0.63%)
Mar 09, 2012
20.69
21.01
20.44
20.77
481,887
+0.05(+0.24%)
Mar 08, 2012
20.59
20.79
20.38
20.72
317,802
+0.15(+0.73%)
Mar 07, 2012
20.75
20.75
20.40
20.57
348,285
-0.16(-0.77%)
Mar 06, 2012
20.96
21.34
19.64
20.73
742,174
-0.40(-1.89%)
Mar 05, 2012
21.20
21.28
20.79
21.13
346,374
-0.18(-0.84%)
Mar 02, 2012
21.79
21.82
21.03
21.31
519,810
-0.38(-1.75%)
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
.